Discovery Silver Corp. (DSVSF)
OTCMKTS · Delayed Price · Currency is USD
5.91
+0.36 (6.49%)
At close: Mar 27, 2026
DSVSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.51 | 6.05 | 5.51 | 5.91 | 5.91 | 6.49% | 325,555 |
| Mar 26, 2026 | 5.87 | 6.00 | 5.55 | 5.55 | 5.55 | -8.10% | 370,764 |
| Mar 25, 2026 | 5.98 | 6.25 | 5.97 | 6.04 | 6.04 | 2.81% | 326,009 |
| Mar 24, 2026 | 5.79 | 5.94 | 5.55 | 5.87 | 5.87 | 2.87% | 476,562 |
| Mar 23, 2026 | 5.00 | 5.83 | 5.00 | 5.71 | 5.71 | 5.55% | 891,198 |
| Mar 20, 2026 | 5.48 | 5.62 | 5.22 | 5.41 | 5.41 | -2.87% | 480,876 |
| Mar 19, 2026 | 5.08 | 5.58 | 4.96 | 5.57 | 5.57 | -3.01% | 809,191 |
| Mar 18, 2026 | 6.19 | 6.28 | 5.72 | 5.74 | 5.74 | -12.19% | 1,229,507 |
| Mar 17, 2026 | 6.40 | 6.77 | 6.40 | 6.54 | 6.54 | -0.46% | 191,566 |
| Mar 16, 2026 | 6.45 | 6.80 | 6.34 | 6.57 | 6.57 | -0.15% | 665,899 |
| Mar 13, 2026 | 6.97 | 7.03 | 6.53 | 6.58 | 6.58 | -5.73% | 830,420 |
| Mar 12, 2026 | 7.25 | 7.26 | 6.88 | 6.98 | 6.98 | -3.72% | 304,702 |
| Mar 11, 2026 | 7.53 | 7.53 | 6.97 | 7.25 | 7.25 | -4.94% | 509,015 |
| Mar 10, 2026 | 7.62 | 8.04 | 7.54 | 7.63 | 7.63 | 2.93% | 404,867 |
| Mar 9, 2026 | 6.89 | 7.43 | 6.82 | 7.41 | 7.41 | -0.27% | 233,441 |
| Mar 6, 2026 | 6.92 | 7.60 | 6.92 | 7.43 | 7.43 | 3.96% | 301,940 |
| Mar 5, 2026 | 7.26 | 7.31 | 6.77 | 7.15 | 7.15 | -1.28% | 458,378 |
| Mar 4, 2026 | 7.18 | 7.40 | 7.16 | 7.24 | 7.24 | 0.70% | 226,836 |
| Mar 3, 2026 | 7.37 | 7.65 | 7.08 | 7.19 | 7.19 | -8.64% | 610,941 |
| Mar 2, 2026 | 8.25 | 8.50 | 7.75 | 7.87 | 7.87 | -4.61% | 552,534 |
| Feb 27, 2026 | 8.02 | 8.25 | 8.01 | 8.25 | 8.25 | 3.00% | 388,382 |
| Feb 26, 2026 | 7.50 | 8.05 | 7.45 | 8.01 | 8.01 | 4.62% | 309,569 |
| Feb 25, 2026 | 8.00 | 8.02 | 7.63 | 7.66 | 7.66 | -1.85% | 381,508 |
| Feb 24, 2026 | 7.10 | 7.93 | 7.09 | 7.80 | 7.80 | 2.23% | 295,674 |
| Feb 23, 2026 | 7.25 | 7.85 | 7.25 | 7.63 | 7.63 | 4.52% | 451,460 |
| Feb 20, 2026 | 7.10 | 7.36 | 6.98 | 7.30 | 7.30 | 2.79% | 499,546 |
| Feb 19, 2026 | 7.21 | 7.34 | 6.93 | 7.10 | 7.10 | -0.95% | 371,336 |
| Feb 18, 2026 | 6.90 | 7.19 | 6.90 | 7.17 | 7.17 | 2.38% | 488,127 |
| Feb 17, 2026 | 7.25 | 7.25 | 6.72 | 7.00 | 7.00 | -6.55% | 620,132 |
| Feb 13, 2026 | 7.29 | 7.71 | 7.28 | 7.49 | 7.49 | 2.91% | 439,322 |
| Feb 12, 2026 | 8.14 | 8.16 | 7.27 | 7.28 | 7.28 | -10.21% | 656,457 |
| Feb 11, 2026 | 7.48 | 8.14 | 7.46 | 8.11 | 8.11 | 8.98% | 776,580 |
| Feb 10, 2026 | 7.57 | 8.00 | 7.34 | 7.44 | 7.44 | -1.96% | 221,157 |
| Feb 9, 2026 | 7.08 | 7.63 | 7.04 | 7.59 | 7.59 | 6.02% | 482,565 |
| Feb 6, 2026 | 6.35 | 7.16 | 6.30 | 7.16 | 7.16 | 10.15% | 457,808 |
| Feb 5, 2026 | 6.60 | 6.94 | 6.46 | 6.50 | 6.50 | -11.68% | 803,177 |
| Feb 4, 2026 | 7.25 | 7.49 | 6.94 | 7.36 | 7.36 | 5.13% | 565,836 |
| Feb 3, 2026 | 6.78 | 7.64 | 6.67 | 7.00 | 7.00 | 4.26% | 1,027,926 |
| Feb 2, 2026 | 7.02 | 7.02 | 6.49 | 6.72 | 6.72 | -4.34% | 1,003,787 |
| Jan 30, 2026 | 7.68 | 7.71 | 6.81 | 7.02 | 7.02 | -15.35% | 1,943,928 |
| Jan 29, 2026 | 8.75 | 8.87 | 7.96 | 8.29 | 8.29 | -4.57% | 534,099 |
| Jan 28, 2026 | 8.74 | 8.91 | 8.40 | 8.69 | 8.69 | 2.90% | 776,736 |
| Jan 27, 2026 | 8.21 | 8.52 | 7.80 | 8.45 | 8.45 | 2.74% | 707,243 |
| Jan 26, 2026 | 8.58 | 9.11 | 8.18 | 8.22 | 8.22 | -3.19% | 2,030,934 |
| Jan 23, 2026 | 8.46 | 8.54 | 8.09 | 8.49 | 8.49 | 7.07% | 819,459 |
| Jan 22, 2026 | 7.10 | 7.97 | 7.00 | 7.93 | 7.93 | 12.48% | 739,166 |
| Jan 21, 2026 | 7.26 | 7.36 | 6.95 | 7.05 | 7.05 | -3.03% | 601,403 |
| Jan 20, 2026 | 7.48 | 7.48 | 7.08 | 7.27 | 7.27 | 4.01% | 766,067 |
| Jan 16, 2026 | 6.66 | 7.12 | 6.46 | 6.99 | 6.99 | 7.21% | 685,320 |
| Jan 15, 2026 | 6.56 | 6.64 | 6.36 | 6.52 | 6.52 | -1.02% | 765,431 |