Discovery Energy Metals Corp. (DEMCF)
OTCMKTS · Delayed Price · Currency is USD
0.0900
-0.0165 (-15.49%)
At close: Oct 27, 2025
Discovery Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -15.49% | 36,624 |
| Oct 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.93% | 28,907 |
| Oct 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.23% | 15,811 |
| Oct 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 9.47% | 10,936 |
| Oct 21, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -4.04% | 201,103 |
| Oct 20, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 1.54% | 11,762 |
| Oct 17, 2025 | 0.09 | 0.11 | 0.08 | 0.10 | 0.10 | -3.75% | 4,052 |
| Oct 16, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 6.63% | 94,649 |
| Oct 15, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 8.32% | 25,357 |
| Oct 14, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 9.62% | 49,216 |
| Oct 13, 2025 | 0.10 | 0.10 | 0.07 | 0.08 | 0.08 | -14.62% | 38,680 |
| Oct 10, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -4.68% | 35,679 |
| Oct 9, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -6.38% | 9,636 |
| Oct 8, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 20.14% | 156,965 |
| Oct 7, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.16% | 12,131 |
| Oct 6, 2025 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -14.20% | 131,161 |
| Oct 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.07% | 1,603 |
| Oct 2, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -8.00% | 25,982 |
| Oct 1, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.21% | 2,553 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -8.05% | 24,862 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 13.00% | 1,874 |
| Sep 26, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 2.04% | 38,280 |
| Sep 25, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 8.89% | 5,121 |
| Sep 24, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -5.26% | 5,325 |
| Sep 23, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 3.83% | 3,892 |
| Sep 22, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -11.59% | 29,320 |
| Sep 19, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | 11.41% | 22,126 |
| Sep 18, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -9.37% | 21,022 |
| Sep 17, 2025 | 0.09 | 0.12 | 0.09 | 0.10 | 0.10 | 0.89% | 3,383 |
| Sep 16, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -6.10% | 25,889 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.34% | 38,084 |
| Sep 12, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | -1.01% | 10,825 |
| Sep 11, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.70% | 11,118 |
| Sep 10, 2025 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | -1.44% | 5,551 |
| Sep 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.25% | 19,310 |
| Sep 8, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -6.83% | 32,704 |
| Sep 5, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 12.98% | 57,838 |
| Sep 4, 2025 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -14.22% | 17,066 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 5.48% | 34,361 |
| Sep 2, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 10.24% | 33,624 |
| Aug 29, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -10.14% | 4,074 |
| Aug 28, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 3.41% | 6,089 |
| Aug 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.75% | 76,702 |
| Aug 26, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 3.53% | 3,914 |
| Aug 25, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 7.07% | 35,368 |
| Aug 22, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -8.78% | 121,137 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -4.79% | 12,967 |
| Aug 20, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -6.17% | 16,663 |
| Aug 19, 2025 | 0.17 | 0.19 | 0.15 | 0.15 | 0.15 | -16.65% | 231,032 |
| Aug 18, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 28.87% | 296,205 |