Discovery Silver Corp. (DSVSF)
OTCMKTS · Delayed Price · Currency is USD
3.200
+0.252 (8.55%)
Aug 29, 2025, 3:59 PM EDT
Discovery Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.96 | 3.20 | 2.96 | 3.20 | 3.20 | 8.11% | 493,276 |
| Aug 28, 2025 | 2.97 | 3.00 | 2.93 | 2.96 | 2.96 | - | 398,695 |
| Aug 27, 2025 | 2.91 | 2.98 | 2.84 | 2.96 | 2.96 | 1.47% | 340,469 |
| Aug 26, 2025 | 2.80 | 2.95 | 2.79 | 2.92 | 2.92 | -0.44% | 924,219 |
| Aug 25, 2025 | 2.95 | 2.96 | 2.87 | 2.93 | 2.93 | 1.74% | 396,335 |
| Aug 22, 2025 | 2.78 | 2.93 | 2.76 | 2.88 | 2.88 | 2.49% | 379,213 |
| Aug 21, 2025 | 2.98 | 2.98 | 2.81 | 2.81 | 2.81 | -1.26% | 620,155 |
| Aug 20, 2025 | 2.70 | 2.88 | 2.70 | 2.85 | 2.85 | 5.02% | 280,732 |
| Aug 19, 2025 | 2.85 | 2.85 | 2.69 | 2.71 | 2.71 | -2.17% | 237,298 |
| Aug 18, 2025 | 2.90 | 2.92 | 2.71 | 2.77 | 2.77 | -5.10% | 968,882 |
| Aug 15, 2025 | 2.91 | 2.95 | 2.82 | 2.92 | 2.92 | 1.35% | 553,764 |
| Aug 14, 2025 | 2.86 | 2.90 | 2.82 | 2.88 | 2.88 | - | 163,048 |
| Aug 13, 2025 | 2.95 | 2.95 | 2.85 | 2.88 | 2.88 | 1.77% | 479,576 |
| Aug 12, 2025 | 2.61 | 2.92 | 2.61 | 2.83 | 2.83 | 6.79% | 448,019 |
| Aug 11, 2025 | 2.75 | 2.75 | 2.53 | 2.65 | 2.65 | -0.67% | 599,377 |
| Aug 8, 2025 | 2.63 | 2.69 | 2.59 | 2.67 | 2.67 | 2.81% | 801,828 |
| Aug 7, 2025 | 2.78 | 2.78 | 2.57 | 2.60 | 2.60 | 1.37% | 896,705 |
| Aug 6, 2025 | 2.40 | 2.65 | 2.40 | 2.56 | 2.56 | 3.64% | 476,327 |
| Aug 5, 2025 | 2.54 | 2.63 | 2.45 | 2.47 | 2.47 | -3.14% | 541,418 |
| Aug 4, 2025 | 2.38 | 2.70 | 2.38 | 2.55 | 2.55 | 7.14% | 975,388 |
| Aug 1, 2025 | 2.36 | 2.44 | 2.27 | 2.38 | 2.38 | 2.15% | 1,243,563 |
| Jul 31, 2025 | 2.35 | 2.35 | 2.30 | 2.33 | 2.33 | 1.92% | 520,070 |
| Jul 30, 2025 | 2.43 | 2.43 | 2.26 | 2.29 | 2.29 | -5.93% | 454,939 |
| Jul 29, 2025 | 2.49 | 2.55 | 2.41 | 2.43 | 2.43 | - | 434,146 |
| Jul 28, 2025 | 2.51 | 2.54 | 2.42 | 2.43 | 2.43 | -2.41% | 300,116 |
| Jul 25, 2025 | 2.60 | 2.60 | 2.43 | 2.49 | 2.49 | -0.40% | 99,946 |
| Jul 24, 2025 | 2.54 | 2.60 | 2.46 | 2.50 | 2.50 | -1.96% | 814,736 |
| Jul 23, 2025 | 2.65 | 2.68 | 2.51 | 2.55 | 2.55 | -4.28% | 626,024 |
| Jul 22, 2025 | 2.42 | 2.67 | 2.39 | 2.66 | 2.66 | 11.46% | 955,632 |
| Jul 21, 2025 | 2.31 | 2.42 | 2.26 | 2.39 | 2.39 | 4.09% | 511,346 |
| Jul 18, 2025 | 2.31 | 2.33 | 2.24 | 2.30 | 2.30 | -1.46% | 639,031 |
| Jul 17, 2025 | 2.29 | 2.33 | 2.24 | 2.33 | 2.33 | -2.10% | 298,354 |
| Jul 16, 2025 | 2.36 | 2.38 | 2.24 | 2.38 | 2.38 | 2.59% | 687,197 |
| Jul 15, 2025 | 2.28 | 2.34 | 2.21 | 2.32 | 2.32 | - | 717,639 |
| Jul 14, 2025 | 2.39 | 2.42 | 2.23 | 2.32 | 2.32 | -0.85% | 1,066,204 |
| Jul 11, 2025 | 2.55 | 2.55 | 2.27 | 2.34 | 2.34 | 4.93% | 594,018 |
| Jul 10, 2025 | 2.12 | 2.25 | 2.11 | 2.23 | 2.23 | 7.21% | 373,546 |
| Jul 9, 2025 | 2.05 | 2.15 | 1.99 | 2.08 | 2.08 | -1.89% | 601,851 |
| Jul 8, 2025 | 2.21 | 2.24 | 2.06 | 2.12 | 2.12 | -4.50% | 533,291 |
| Jul 7, 2025 | 2.19 | 2.24 | 2.10 | 2.22 | 2.22 | 1.37% | 250,630 |
| Jul 3, 2025 | 2.16 | 2.20 | 2.16 | 2.19 | 2.19 | 0.78% | 171,531 |
| Jul 2, 2025 | 2.23 | 2.24 | 2.15 | 2.17 | 2.17 | -2.56% | 710,421 |
| Jul 1, 2025 | 2.26 | 2.26 | 2.18 | 2.23 | 2.23 | 2.76% | 946,388 |
| Jun 30, 2025 | 2.20 | 2.26 | 2.09 | 2.17 | 2.17 | 2.36% | 660,524 |
| Jun 27, 2025 | 2.21 | 2.30 | 2.07 | 2.12 | 2.12 | -7.02% | 1,978,737 |
| Jun 26, 2025 | 2.20 | 2.32 | 2.20 | 2.28 | 2.28 | 2.52% | 382,885 |
| Jun 25, 2025 | 2.23 | 2.26 | 2.19 | 2.22 | 2.22 | -1.16% | 876,674 |
| Jun 24, 2025 | 2.28 | 2.30 | 2.16 | 2.25 | 2.25 | -3.43% | 789,734 |
| Jun 23, 2025 | 2.43 | 2.44 | 2.30 | 2.33 | 2.33 | -2.10% | 1,288,765 |
| Jun 20, 2025 | 2.43 | 2.59 | 2.35 | 2.38 | 2.38 | -3.64% | 1,040,567 |