Discovery Energy Metals Corp. (DEMCF)
OTCMKTS · Delayed Price · Currency is USD
0.1898
+0.02528 (15.37%)
At close: Jun 12, 2026
DEMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 15.37% | 86,968 |
| Jun 11, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 1.87% | 32,291 |
| Jun 10, 2026 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | 15.60% | 17,442 |
| Jun 9, 2026 | 0.14 | 0.16 | 0.12 | 0.14 | 0.14 | 4.25% | 81,838 |
| Jun 8, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 5.59% | 70,619 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.96% | 11,680 |
| Jun 4, 2026 | 0.12 | 0.17 | 0.12 | 0.12 | 0.12 | -23.00% | 18,218 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -1.55% | 56,777 |
| Jun 2, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 14.79% | 7,979 |
| Jun 1, 2026 | 0.20 | 0.20 | 0.10 | 0.14 | 0.14 | -11.55% | 47,611 |
| May 29, 2026 | 0.10 | 0.17 | 0.10 | 0.16 | 0.16 | 2.75% | 108,348 |
| May 28, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 19.55% | 23,075 |
| May 27, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 17.77% | 34,733 |
| May 26, 2026 | 0.15 | 0.15 | 0.10 | 0.11 | 0.11 | -22.43% | 7,382 |
| May 22, 2026 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | -0.57% | 121,846 |
| May 21, 2026 | 0.12 | 0.16 | 0.12 | 0.14 | 0.14 | -6.13% | 16,515 |
| May 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 9,319 |
| May 19, 2026 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | -13.29% | 17,724 |
| May 18, 2026 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 6.18% | 9,542 |
| May 15, 2026 | 0.15 | 0.15 | 0.11 | 0.15 | 0.15 | 2.55% | 17,450 |
| May 14, 2026 | 0.15 | 0.15 | 0.09 | 0.14 | 0.14 | 20.17% | 9,308 |
| May 13, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -20.67% | 7,941 |
| May 12, 2026 | 0.13 | 0.15 | 0.11 | 0.15 | 0.15 | 1.35% | 8,551 |
| May 11, 2026 | 0.11 | 0.15 | 0.09 | 0.15 | 0.15 | 2.90% | 26,782 |
| May 8, 2026 | 0.05 | 0.14 | 0.05 | 0.14 | 0.14 | 15.06% | 23,559 |
| May 7, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.03% | 42,953 |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.43% | 1,177 |
| May 5, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -6.98% | 10,502 |
| May 4, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 1.86% | 13,451 |
| May 1, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 6.70% | 8,364 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.45% | 111,258 |
| Apr 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -13.69% | 7,175 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | 7.31% | 2,187 |
| Apr 27, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | -2.83% | 1,062 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 5.05% | 3,562 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.11 | 0.12 | 0.12 | -19.04% | 55,686 |
| Apr 22, 2026 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 6.11% | 29,537 |
| Apr 21, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 7.34% | 13,783 |
| Apr 20, 2026 | 0.11 | 0.15 | 0.11 | 0.13 | 0.13 | -8.46% | 12,249 |
| Apr 17, 2026 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 9.08% | 44,485 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -5.58% | 6,142 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 2.56% | 11,366 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 6.85% | 38,181 |
| Apr 13, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | - | 96,841 |
| Apr 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.85% | 32,026 |
| Apr 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.86% | 23,442 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 5.78% | 7,189 |
| Apr 7, 2026 | 0.09 | 0.12 | 0.09 | 0.10 | 0.10 | 15.26% | 167,300 |
| Apr 6, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 1.69% | 150,949 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -9.59% | 4,286 |