Skip to main content
logo
Discovery Energy Metals Corp. (DEMCF)
OTCMKTS · Delayed Price · Currency is USD
0.1130
-0.0066 (-5.52%)
At close: Feb 11, 2026

Discovery Energy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 20260.120.120.110.110.11-5.52%21,734
Feb 10, 20260.120.120.120.120.124.00%852
Feb 9, 20260.120.120.100.120.12-2.54%96,066
Feb 6, 20260.080.120.070.120.12100.00%546,775
Feb 5, 20260.060.060.060.060.06-15.83%9,157
Feb 4, 20260.070.090.070.070.07-12.38%2,021
Feb 3, 20260.080.090.080.080.08-75,588
Feb 2, 20260.080.080.070.080.080.25%4,500
Jan 30, 20260.080.080.080.080.08-2.68%374
Jan 28, 20260.080.090.080.080.08-5.75%14,116
Jan 27, 20260.060.090.060.090.0910.83%36,680
Jan 26, 20260.060.090.060.080.08-1.88%28,928
Jan 23, 20260.090.090.070.080.081.27%20,193
Jan 22, 20260.080.080.080.080.0816.69%3,568
Jan 21, 20260.060.070.060.070.07-0.44%564
Jan 20, 20260.090.090.070.070.07-8.11%73,381
Jan 16, 20260.060.090.060.070.074.52%19,016
Jan 15, 20260.060.090.060.070.07-11.83%21,766
Jan 14, 20260.070.080.070.080.0818.09%13,872
Jan 13, 20260.070.080.070.070.071.34%6,784
Jan 12, 20260.080.080.070.070.07-17.77%3,126
Jan 9, 20260.080.080.070.080.08-9.33%4,778
Jan 8, 20260.080.090.080.090.096.51%14,437
Jan 7, 20260.080.090.080.080.082.05%4,550
Jan 6, 20260.080.090.070.080.0816.62%41,118
Jan 5, 20260.060.090.060.070.075.81%7,070
Jan 2, 20260.060.070.060.070.07-35,477
Dec 31, 20250.060.080.060.070.07-1.47%43,319
Dec 30, 20250.060.080.060.070.07-4.08%10,005
Dec 29, 20250.080.080.060.070.07-13.94%103,867
Dec 26, 20250.090.090.080.080.08-5.17%16,901
Dec 24, 20250.080.090.080.090.099.02%1,517
Dec 23, 20250.080.090.080.080.08-3.62%12,691
Dec 22, 20250.090.100.080.080.086.15%122,874
Dec 19, 20250.080.090.080.080.08-6.36%5,931
Dec 18, 20250.090.090.080.080.08-8.36%33,118
Dec 17, 20250.080.090.080.090.0916.54%14,657
Dec 16, 20250.080.090.080.080.08-2.74%8,105
Dec 15, 20250.080.090.080.080.085.53%7,754
Dec 12, 20250.080.080.080.080.08-7.88%11,562
Dec 11, 20250.080.090.080.080.08-0.36%14,408
Dec 10, 20250.080.080.080.080.081.97%14,816
Dec 9, 20250.080.080.080.080.080.12%3,532
Dec 8, 20250.060.090.060.080.08-3.80%27,702
Dec 5, 20250.080.090.080.080.081.20%7,313
Dec 4, 20250.080.090.080.080.08-5.23%4,159
Dec 3, 20250.090.090.080.090.099.19%12,762
Dec 2, 20250.090.090.080.080.080.63%6,511
Dec 1, 20250.080.090.080.080.08-8.57%19,248
Nov 26, 20250.090.090.080.090.090.69%22,087