Skip to main content
logo
/
Discovery Energy Metals Corp. (DEMCF)
OTCMKTS · Delayed Price · Currency is USD
0.0950
-0.0027 (-2.76%)
At close: Jul 24, 2025

Discovery Energy Metals Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 17, 2022→Jul 24, 2025Max ▾Nov '22Jan '23Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25Jul '25Jan '23​Jan '23May '23​May '23Sep '23​Sep '23Jan '24​Jan '24May '24​May '24Sep '24​Sep '24Jan '25​Jan '25May '25​May '2500.2000.4000.0950

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20250.080.110.080.100.1014.29%53,761
Jul 21, 20250.080.090.070.090.0924.11%11,917
Jul 18, 20250.070.070.070.070.07-15.16%2,432
Jul 17, 20250.090.090.070.080.08-2.46%105,777
Jul 16, 20250.080.120.070.090.09-6.99%151,223
Jul 15, 20250.080.130.070.090.0926.87%672,893
Jul 14, 20250.070.080.070.070.07-14.56%17,149
Jul 11, 20250.070.080.070.080.088.06%11,717
Jul 10, 20250.070.090.070.080.08-4.63%107,141
Jul 9, 20250.090.090.070.080.087.89%18,614
Jul 8, 20250.080.080.080.080.080.66%7,637
Jul 7, 20250.080.080.070.080.08-8.04%15,687
Jul 3, 20250.080.090.080.080.081.86%16,021
Jul 2, 20250.080.090.080.080.08-3.12%37,627
Jul 1, 20250.090.090.070.080.08-3.37%44,904
Jun 30, 20250.090.090.080.090.096.82%68,340
Jun 27, 20250.080.090.080.080.080.75%3,041
Jun 26, 20250.080.090.080.080.082.04%3,891
Jun 25, 20250.080.090.080.080.084.26%2,175
Jun 24, 20250.090.090.080.080.08-16.44%34,459
Jun 23, 20250.090.090.090.090.093.81%67,653
Jun 20, 20250.070.090.070.090.0912.74%64,476
Jun 18, 20250.080.080.080.080.085.78%1,486
Jun 17, 20250.080.080.070.070.07-8.55%11,749
Jun 16, 20250.070.090.070.080.088.90%28,820
Jun 13, 20250.070.080.070.070.07-0.27%838
Jun 12, 20250.060.080.060.070.07-2.66%14,317
Jun 11, 20250.090.090.060.080.08-16.44%33,488
Jun 10, 20250.040.100.040.090.0973.08%149,704
Jun 9, 20250.060.060.040.050.05-9.09%73,147
Jun 6, 20250.050.070.050.060.06-2.22%13,453
Jun 5, 20250.050.060.050.060.06-5.65%12,965
Jun 4, 20250.050.070.040.060.0616.98%141,275
Jun 3, 20250.050.060.050.050.05-18.46%8,786
Jun 2, 20250.040.070.040.070.0738.30%169,234
May 30, 20250.040.050.040.050.055.86%16,911
May 29, 20250.040.040.040.040.043.26%17,296
May 28, 20250.050.050.040.040.04-4.44%9,582
May 27, 20250.050.060.040.050.057.14%98,182
May 23, 20250.040.040.040.040.04-2.55%3,355
May 22, 20250.040.040.040.040.04-0.23%1,370
May 21, 20250.040.050.040.040.0410.77%38,339
May 20, 20250.040.050.040.040.04-22.77%15,634
May 19, 20250.040.050.040.050.0520.53%52,736
May 16, 20250.040.050.040.040.04-10.47%3,428
May 15, 20250.040.050.040.050.05-6,678
May 14, 20250.040.060.040.050.05-10.86%4,662
May 13, 20250.060.060.040.050.055.00%24,875
May 12, 20250.060.060.050.050.05-15.40%22,642
May 9, 20250.060.060.060.060.061.03%5,143