Discovery Silver Corp. (DSVSF)
OTCMKTS
· Delayed Price · Currency is USD
2.240
+0.050 (2.28%)
May 23, 2025, 3:59 PM EDT
Discovery Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 2.23 | 2.30 | 2.21 | 2.24 | 2.24 | 2.28% | 885,478 |
| May 22, 2025 | 2.21 | 2.24 | 2.14 | 2.19 | 2.19 | -1.35% | 675,605 |
| May 21, 2025 | 2.13 | 2.23 | 2.10 | 2.22 | 2.22 | 9.90% | 1,261,203 |
| May 20, 2025 | 1.83 | 2.09 | 1.83 | 2.02 | 2.02 | 10.38% | 754,471 |
| May 19, 2025 | 1.79 | 1.89 | 1.79 | 1.83 | 1.83 | 1.10% | 229,394 |
| May 16, 2025 | 1.77 | 1.86 | 1.75 | 1.81 | 1.81 | 1.12% | 265,753 |
| May 15, 2025 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | 1.13% | 326,223 |
| May 14, 2025 | 1.70 | 1.80 | 1.70 | 1.77 | 1.77 | -1.28% | 978,921 |
| May 13, 2025 | 1.70 | 1.82 | 1.70 | 1.79 | 1.79 | 0.17% | 343,124 |
| May 12, 2025 | 1.94 | 1.94 | 1.77 | 1.79 | 1.79 | -8.81% | 568,180 |
| May 9, 2025 | 2.00 | 2.01 | 1.83 | 1.96 | 1.96 | -0.91% | 340,510 |
| May 8, 2025 | 2.08 | 2.08 | 1.98 | 1.98 | 1.98 | -3.37% | 305,999 |
| May 7, 2025 | 2.18 | 2.22 | 2.00 | 2.05 | 2.05 | -6.39% | 511,199 |
| May 6, 2025 | 2.04 | 2.21 | 1.98 | 2.19 | 2.19 | 14.06% | 1,421,727 |
| May 5, 2025 | 1.88 | 1.94 | 1.83 | 1.92 | 1.92 | 7.26% | 1,155,976 |
| May 2, 2025 | 1.88 | 1.89 | 1.79 | 1.79 | 1.79 | -1.65% | 556,403 |
| May 1, 2025 | 1.98 | 2.00 | 1.80 | 1.82 | 1.82 | -9.00% | 1,552,229 |
| Apr 30, 2025 | 1.87 | 2.10 | 1.87 | 2.00 | 2.00 | 3.31% | 1,676,585 |
| Apr 29, 2025 | 1.89 | 1.96 | 1.88 | 1.94 | 1.94 | 2.43% | 1,218,963 |
| Apr 28, 2025 | 1.88 | 1.94 | 1.87 | 1.89 | 1.89 | 0.69% | 1,044,976 |
| Apr 25, 2025 | 1.83 | 1.90 | 1.79 | 1.88 | 1.88 | 0.91% | 864,980 |
| Apr 24, 2025 | 1.93 | 1.93 | 1.80 | 1.86 | 1.86 | -1.06% | 1,086,444 |
| Apr 23, 2025 | 1.92 | 1.93 | 1.78 | 1.88 | 1.88 | -2.08% | 1,833,009 |
| Apr 22, 2025 | 2.12 | 2.12 | 1.92 | 1.92 | 1.92 | -8.13% | 1,260,484 |
| Apr 21, 2025 | 2.04 | 2.12 | 2.00 | 2.09 | 2.09 | 3.31% | 666,030 |
| Apr 17, 2025 | 2.00 | 2.06 | 1.94 | 2.02 | 2.02 | 0.15% | 1,012,258 |
| Apr 16, 2025 | 1.91 | 2.06 | 1.91 | 2.02 | 2.02 | 3.86% | 2,140,964 |
| Apr 15, 2025 | 1.95 | 1.97 | 1.88 | 1.95 | 1.95 | 0.78% | 1,103,520 |
| Apr 14, 2025 | 1.67 | 1.95 | 1.67 | 1.93 | 1.93 | 15.57% | 3,763,109 |
| Apr 11, 2025 | 1.60 | 1.69 | 1.55 | 1.67 | 1.67 | 11.11% | 1,798,920 |
| Apr 10, 2025 | 1.45 | 1.53 | 1.40 | 1.50 | 1.50 | 8.21% | 1,285,682 |
| Apr 9, 2025 | 1.26 | 1.48 | 1.23 | 1.39 | 1.39 | 12.02% | 1,228,565 |
| Apr 8, 2025 | 1.19 | 1.28 | 1.19 | 1.24 | 1.24 | 5.08% | 342,223 |
| Apr 7, 2025 | 1.22 | 1.23 | 1.12 | 1.18 | 1.18 | -3.28% | 969,616 |
| Apr 4, 2025 | 1.39 | 1.39 | 1.21 | 1.22 | 1.22 | -14.74% | 1,342,066 |
| Apr 3, 2025 | 1.38 | 1.47 | 1.34 | 1.43 | 1.43 | 0.77% | 1,434,439 |
| Apr 2, 2025 | 1.48 | 1.48 | 1.39 | 1.42 | 1.42 | -0.49% | 799,357 |
| Apr 1, 2025 | 1.48 | 1.50 | 1.41 | 1.43 | 1.43 | -3.19% | 199,055 |
| Mar 31, 2025 | 1.48 | 1.50 | 1.43 | 1.47 | 1.47 | 1.66% | 1,013,084 |
| Mar 28, 2025 | 1.49 | 1.51 | 1.43 | 1.45 | 1.45 | -1.36% | 529,798 |
| Mar 27, 2025 | 1.40 | 1.48 | 1.39 | 1.47 | 1.47 | 6.52% | 459,749 |
| Mar 26, 2025 | 1.43 | 1.44 | 1.36 | 1.38 | 1.38 | -2.82% | 410,785 |
| Mar 25, 2025 | 1.44 | 1.48 | 1.41 | 1.42 | 1.42 | -1.05% | 378,568 |
| Mar 24, 2025 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 1.49% | 233,832 |
| Mar 21, 2025 | 1.40 | 1.47 | 1.31 | 1.41 | 1.41 | -1.12% | 212,747 |
| Mar 20, 2025 | 1.40 | 1.44 | 1.31 | 1.43 | 1.43 | 2.88% | 198,083 |
| Mar 19, 2025 | 1.39 | 1.44 | 1.37 | 1.39 | 1.39 | - | 170,065 |
| Mar 18, 2025 | 1.42 | 1.45 | 1.37 | 1.39 | 1.39 | -1.42% | 401,430 |
| Mar 17, 2025 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -1.40% | 319,189 |
| Mar 14, 2025 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | -0.69% | 516,252 |