Discovery Silver Corp. (DSVSF)
OTCMKTS · Delayed Price · Currency is USD
6.21
+0.29 (4.90%)
At close: May 29, 2026
DSVSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.94 | 6.21 | 5.83 | 6.21 | 6.21 | 4.90% | 238,681 |
| May 28, 2026 | 5.68 | 6.00 | 5.59 | 5.92 | 5.92 | 2.77% | 317,136 |
| May 27, 2026 | 5.95 | 6.00 | 5.76 | 5.76 | 5.76 | -4.78% | 204,064 |
| May 26, 2026 | 6.00 | 6.13 | 6.00 | 6.05 | 6.05 | -0.17% | 243,677 |
| May 22, 2026 | 6.16 | 6.17 | 6.00 | 6.06 | 6.06 | -1.78% | 309,372 |
| May 21, 2026 | 6.36 | 6.36 | 6.04 | 6.17 | 6.17 | -2.68% | 591,935 |
| May 20, 2026 | 6.41 | 6.48 | 6.23 | 6.34 | 6.34 | 1.77% | 318,107 |
| May 19, 2026 | 6.78 | 6.78 | 6.20 | 6.23 | 6.23 | -5.89% | 206,004 |
| May 18, 2026 | 7.00 | 7.00 | 6.54 | 6.62 | 6.62 | -1.78% | 181,619 |
| May 15, 2026 | 6.83 | 7.21 | 6.65 | 6.74 | 6.74 | -6.52% | 357,781 |
| May 14, 2026 | 7.43 | 7.60 | 7.13 | 7.21 | 7.21 | -4.49% | 176,720 |
| May 13, 2026 | 7.67 | 7.79 | 7.39 | 7.55 | 7.55 | -1.83% | 211,204 |
| May 12, 2026 | 7.37 | 7.73 | 7.16 | 7.69 | 7.69 | 3.92% | 425,098 |
| May 11, 2026 | 7.76 | 7.76 | 7.23 | 7.40 | 7.40 | 4.37% | 235,532 |
| May 8, 2026 | 6.79 | 7.13 | 6.75 | 7.09 | 7.09 | 3.81% | 1,300,468 |
| May 7, 2026 | 6.80 | 7.17 | 6.35 | 6.83 | 6.83 | 3.17% | 253,656 |
| May 6, 2026 | 6.32 | 6.64 | 6.32 | 6.62 | 6.62 | 9.97% | 250,080 |
| May 5, 2026 | 6.15 | 6.16 | 6.02 | 6.02 | 6.02 | -0.34% | 170,625 |
| May 4, 2026 | 6.07 | 6.33 | 5.96 | 6.04 | 6.04 | -3.04% | 375,647 |
| May 1, 2026 | 6.23 | 6.34 | 6.09 | 6.23 | 6.23 | 0.81% | 345,311 |
| Apr 30, 2026 | 6.38 | 6.46 | 6.08 | 6.18 | 6.18 | 1.72% | 255,331 |
| Apr 29, 2026 | 6.26 | 6.27 | 6.05 | 6.08 | 6.08 | -4.65% | 373,481 |
| Apr 28, 2026 | 6.80 | 6.80 | 6.27 | 6.37 | 6.37 | -5.77% | 350,291 |
| Apr 27, 2026 | 6.91 | 6.96 | 6.66 | 6.76 | 6.76 | -0.92% | 189,415 |
| Apr 24, 2026 | 6.99 | 6.99 | 6.74 | 6.83 | 6.82 | -0.08% | 472,183 |
| Apr 23, 2026 | 7.31 | 7.31 | 6.65 | 6.83 | 6.83 | -7.85% | 1,056,224 |
| Apr 22, 2026 | 7.59 | 7.59 | 7.25 | 7.41 | 7.41 | 4.39% | 228,982 |
| Apr 21, 2026 | 7.96 | 7.96 | 7.10 | 7.10 | 7.10 | -7.07% | 2,504,973 |
| Apr 20, 2026 | 7.76 | 7.92 | 7.55 | 7.64 | 7.64 | -4.02% | 231,400 |
| Apr 17, 2026 | 7.77 | 8.10 | 7.63 | 7.96 | 7.96 | 6.28% | 401,005 |
| Apr 16, 2026 | 7.40 | 7.58 | 7.37 | 7.49 | 7.49 | 0.27% | 188,551 |
| Apr 15, 2026 | 7.31 | 7.77 | 7.31 | 7.47 | 7.47 | -1.45% | 152,146 |
| Apr 14, 2026 | 7.20 | 7.59 | 7.01 | 7.58 | 7.58 | 6.31% | 308,282 |
| Apr 13, 2026 | 7.08 | 7.13 | 6.89 | 7.13 | 7.13 | 1.28% | 320,117 |
| Apr 10, 2026 | 6.82 | 7.08 | 6.82 | 7.04 | 7.04 | 1.15% | 165,543 |
| Apr 9, 2026 | 6.66 | 7.04 | 6.66 | 6.96 | 6.96 | 1.65% | 156,051 |
| Apr 8, 2026 | 7.45 | 7.49 | 6.70 | 6.85 | 6.85 | -1.77% | 305,574 |
| Apr 7, 2026 | 6.88 | 6.97 | 6.60 | 6.97 | 6.97 | 0.87% | 317,124 |
| Apr 6, 2026 | 6.89 | 7.00 | 6.78 | 6.91 | 6.91 | -0.29% | 314,506 |
| Apr 2, 2026 | 6.80 | 7.11 | 6.40 | 6.93 | 6.93 | -1.98% | 414,530 |
| Apr 1, 2026 | 6.43 | 7.32 | 6.43 | 7.07 | 7.07 | 10.29% | 317,667 |
| Mar 31, 2026 | 6.05 | 6.48 | 6.05 | 6.41 | 6.41 | 6.83% | 488,192 |
| Mar 30, 2026 | 5.93 | 6.14 | 5.92 | 6.00 | 6.00 | 1.52% | 338,588 |
| 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% | 737,507 |
| Mar 25, 2026 | 5.98 | 6.25 | 5.97 | 6.04 | 6.04 | 2.82% | 401,984 |
| Mar 24, 2026 | 5.79 | 5.94 | 5.55 | 5.87 | 5.87 | 2.86% | 1,323,293 |
| 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% | 1,455,681 |
| Mar 19, 2026 | 5.08 | 5.58 | 4.96 | 5.57 | 5.57 | -3.01% | 984,133 |