Discovery Mining Ltd. (DSVSF)
OTCMKTS · Delayed Price · Currency is USD
7.71
-0.17 (-2.11%)
Aug 11, 2026, 3:44 PM EST
DSVSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 7.76 | 7.79 | 7.63 | 7.63 | - | -3.12% | 9,139 |
| Aug 10, 2026 | 7.92 | 7.97 | 7.72 | 7.88 | 7.88 | 0.32% | 233,578 |
| Aug 7, 2026 | 7.95 | 8.20 | 7.64 | 7.85 | 7.85 | 4.67% | 256,182 |
| Aug 6, 2026 | 7.40 | 7.58 | 7.28 | 7.50 | 7.50 | 0.40% | 175,451 |
| Aug 5, 2026 | 6.86 | 7.62 | 6.67 | 7.47 | 7.47 | 10.34% | 308,890 |
| Aug 4, 2026 | 6.56 | 6.88 | 6.55 | 6.77 | 6.77 | 4.31% | 294,698 |
| Aug 3, 2026 | 6.25 | 6.59 | 6.00 | 6.49 | 6.49 | 3.43% | 241,867 |
| Jul 31, 2026 | 6.45 | 6.45 | 6.20 | 6.28 | 6.28 | -3.76% | 144,023 |
| Jul 30, 2026 | 6.10 | 6.52 | 5.84 | 6.52 | 6.52 | 7.24% | 183,758 |
| Jul 29, 2026 | 6.14 | 6.31 | 5.91 | 6.08 | 6.08 | -1.22% | 1,186,469 |
| Jul 28, 2026 | 6.06 | 6.17 | 5.88 | 6.16 | 6.16 | -1.26% | 240,572 |
| Jul 27, 2026 | 7.00 | 7.00 | 6.07 | 6.23 | 6.23 | 1.69% | 113,403 |
| Jul 24, 2026 | 6.05 | 6.28 | 6.05 | 6.13 | 6.13 | 1.16% | 111,443 |
| Jul 23, 2026 | 6.49 | 6.54 | 5.94 | 6.06 | 6.06 | -6.34% | 166,577 |
| Jul 22, 2026 | 6.20 | 6.60 | 6.17 | 6.47 | 6.47 | 7.00% | 270,672 |
| Jul 21, 2026 | 5.86 | 6.07 | 5.70 | 6.05 | 6.05 | 10.14% | 237,989 |
| Jul 20, 2026 | 5.42 | 5.70 | 5.42 | 5.49 | 5.49 | -0.90% | 375,746 |
| Jul 17, 2026 | 5.22 | 5.54 | 5.05 | 5.54 | 5.54 | 3.83% | 325,781 |
| Jul 16, 2026 | 5.57 | 5.57 | 5.27 | 5.34 | 5.34 | -5.57% | 473,805 |
| Jul 15, 2026 | 5.47 | 5.80 | 5.47 | 5.65 | 5.65 | -2.25% | 228,253 |
| Jul 14, 2026 | 5.83 | 6.01 | 5.69 | 5.78 | 5.78 | 0.87% | 145,680 |
| Jul 13, 2026 | 6.00 | 6.05 | 5.66 | 5.73 | 5.73 | -6.30% | 238,409 |
| Jul 10, 2026 | 6.23 | 6.25 | 6.08 | 6.12 | 6.12 | -1.69% | 183,639 |
| Jul 9, 2026 | 6.24 | 6.59 | 6.18 | 6.22 | 6.22 | 0.97% | 162,942 |
| Jul 8, 2026 | 6.02 | 6.30 | 6.02 | 6.16 | 6.16 | -3.14% | 214,113 |
| Jul 7, 2026 | 6.70 | 6.70 | 6.28 | 6.36 | 6.36 | -4.07% | 841,269 |
| Jul 6, 2026 | 7.00 | 7.05 | 6.51 | 6.63 | 6.63 | 2.93% | 84,721 |
| Jul 2, 2026 | 6.01 | 6.50 | 6.01 | 6.44 | 6.44 | 7.89% | 293,267 |
| Jul 1, 2026 | 6.00 | 6.25 | 5.91 | 5.97 | 5.97 | - | 178,546 |
| Jun 30, 2026 | 6.54 | 6.54 | 5.89 | 5.97 | 5.97 | -2.45% | 436,906 |
| Jun 29, 2026 | 6.25 | 6.25 | 5.78 | 6.12 | 6.12 | 3.28% | 533,164 |
| Jun 26, 2026 | 5.58 | 6.02 | 5.52 | 5.93 | 5.93 | 8.72% | 184,418 |
| Jun 25, 2026 | 5.40 | 5.75 | 5.33 | 5.45 | 5.45 | 2.44% | 457,300 |
| Jun 24, 2026 | 5.59 | 5.59 | 5.20 | 5.32 | 5.32 | -5.00% | 723,540 |
| Jun 23, 2026 | 5.87 | 6.00 | 5.59 | 5.60 | 5.60 | -7.89% | 228,443 |
| Jun 22, 2026 | 6.16 | 6.18 | 6.02 | 6.08 | 6.08 | -1.62% | 153,040 |
| Jun 18, 2026 | 6.34 | 6.54 | 5.98 | 6.18 | 6.18 | -1.55% | 302,929 |
| Jun 17, 2026 | 6.50 | 6.81 | 6.27 | 6.28 | 6.28 | -4.02% | 375,457 |
| Jun 16, 2026 | 6.21 | 6.57 | 6.21 | 6.54 | 6.54 | 5.74% | 160,216 |
| Jun 15, 2026 | 5.76 | 6.47 | 5.76 | 6.19 | 6.19 | 6.09% | 243,792 |
| Jun 12, 2026 | 5.74 | 5.86 | 5.54 | 5.83 | 5.83 | 4.46% | 162,134 |
| Jun 11, 2026 | 5.12 | 5.66 | 5.03 | 5.58 | 5.58 | 7.74% | 238,358 |
| Jun 10, 2026 | 5.30 | 5.51 | 5.13 | 5.18 | 5.18 | -3.90% | 698,140 |
| Jun 9, 2026 | 5.60 | 5.65 | 5.22 | 5.39 | 5.39 | -3.68% | 440,340 |
| Jun 8, 2026 | 5.64 | 5.67 | 5.50 | 5.60 | 5.60 | 3.11% | 291,753 |
| Jun 5, 2026 | 5.85 | 6.01 | 5.42 | 5.43 | 5.43 | -9.25% | 405,050 |
| Jun 4, 2026 | 6.16 | 6.16 | 5.88 | 5.98 | 5.98 | 1.01% | 333,691 |
| Jun 3, 2026 | 5.93 | 6.60 | 5.92 | 5.92 | 5.92 | -8.50% | 280,445 |
| Jun 2, 2026 | 5.86 | 6.48 | 5.86 | 6.47 | 6.47 | 10.98% | 180,230 |
| Jun 1, 2026 | 6.20 | 6.42 | 5.70 | 5.83 | 5.83 | -6.12% | 247,517 |