Discovery Energy Metals Corp. (DEMCF)
OTCMKTS · Delayed Price · Currency is USD
0.1016
-0.0066 (-6.10%)
At close: Sep 16, 2025
Discovery Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 0.18 | 0.18 | 0.11 | 0.14 | 0.14 | -18.29% | 496,036 |
| Aug 14, 2025 | 0.15 | 0.19 | 0.15 | 0.17 | 0.17 | 8.97% | 152,527 |
| Aug 13, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 0.26% | 49,226 |
| Aug 12, 2025 | 0.18 | 0.20 | 0.16 | 0.16 | 0.16 | -28.16% | 148,440 |
| Aug 11, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -0.64% | 132,189 |
| Aug 8, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 9.00% | 169,345 |
| Aug 7, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 16.48% | 182,303 |
| Aug 6, 2025 | 0.15 | 0.18 | 0.14 | 0.17 | 0.17 | 20.49% | 125,379 |
| Aug 5, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 18.36% | 130,098 |
| Aug 4, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -3.68% | 28,877 |
| Aug 1, 2025 | 0.08 | 0.13 | 0.08 | 0.13 | 0.13 | 25.00% | 305,773 |
| Jul 31, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 17.51% | 59,238 |
| Jul 30, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 6.37% | 2,797 |
| Jul 29, 2025 | 0.08 | 0.11 | 0.08 | 0.08 | 0.08 | -17.86% | 78,031 |
| Jul 28, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 17.35% | 24,376 |
| Jul 25, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -12.63% | 8,724 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.08 | 0.10 | 0.10 | -2.76% | 19,278 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.30% | 3,548 |
| Jul 22, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 14.29% | 53,761 |
| Jul 21, 2025 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 24.11% | 11,917 |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -15.16% | 2,432 |
| Jul 17, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -2.46% | 105,777 |
| Jul 16, 2025 | 0.08 | 0.12 | 0.07 | 0.09 | 0.09 | -6.99% | 151,223 |
| Jul 15, 2025 | 0.08 | 0.13 | 0.07 | 0.09 | 0.09 | 26.87% | 672,893 |
| Jul 14, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -14.56% | 17,149 |
| Jul 11, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.06% | 11,717 |
| Jul 10, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | -4.63% | 107,141 |
| Jul 9, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | 7.89% | 18,614 |
| Jul 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.66% | 7,637 |