Discovery Mining Ltd. (DSVSF)
OTCMKTS · Delayed Price · Currency is USD
8.84
+0.12 (1.42%)
At close: Sep 25, 2026
DSVSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.01 | 8.89 | 8.01 | 8.84 | 8.84 | 1.42% | 141,240 |
| Sep 24, 2026 | 8.04 | 8.83 | 8.04 | 8.72 | 8.72 | -0.34% | 201,934 |
| Sep 23, 2026 | 9.10 | 9.28 | 8.61 | 8.75 | 8.75 | -5.41% | 166,168 |
| Sep 22, 2026 | 8.99 | 9.31 | 8.57 | 9.25 | 9.25 | 4.11% | 149,157 |
| Sep 21, 2026 | 9.06 | 9.06 | 8.64 | 8.89 | 8.89 | 1.54% | 165,186 |
| Sep 18, 2026 | 9.00 | 9.07 | 8.72 | 8.75 | 8.75 | -0.23% | 79,166 |
| Sep 17, 2026 | 8.13 | 8.82 | 7.81 | 8.77 | 8.77 | 9.90% | 166,544 |
| Sep 16, 2026 | 8.35 | 8.47 | 7.88 | 7.98 | 7.98 | -2.56% | 294,255 |
| Sep 15, 2026 | 8.33 | 8.49 | 8.05 | 8.19 | 8.19 | -1.68% | 356,966 |
| Sep 14, 2026 | 8.78 | 8.88 | 8.22 | 8.33 | 8.33 | -7.13% | 257,748 |
| Sep 11, 2026 | 9.06 | 9.49 | 8.86 | 8.97 | 8.97 | -0.03% | 301,191 |
| Sep 10, 2026 | 9.42 | 9.59 | 8.95 | 8.97 | 8.97 | -5.76% | 233,408 |
| Sep 9, 2026 | 9.30 | 9.65 | 9.30 | 9.52 | 9.52 | 2.25% | 189,690 |
| Sep 8, 2026 | 9.79 | 9.79 | 9.11 | 9.31 | 9.31 | -1.79% | 107,685 |
| Sep 4, 2026 | 9.51 | 9.79 | 9.27 | 9.48 | 9.48 | -2.17% | 180,918 |
| Sep 3, 2026 | 9.40 | 9.74 | 9.10 | 9.69 | 9.69 | 6.84% | 336,360 |
| Sep 2, 2026 | 8.26 | 9.17 | 8.26 | 9.07 | 9.07 | 5.83% | 420,954 |
| Sep 1, 2026 | 8.67 | 8.85 | 8.37 | 8.57 | 8.57 | -3.92% | 505,816 |
| Aug 31, 2026 | 9.00 | 9.04 | 8.64 | 8.92 | 8.92 | -0.78% | 262,227 |
| Aug 28, 2026 | 9.49 | 9.49 | 8.87 | 8.99 | 8.99 | -4.06% | 403,183 |
| Aug 27, 2026 | 9.05 | 9.37 | 9.05 | 9.37 | 9.37 | 2.52% | 123,191 |
| Aug 26, 2026 | 8.98 | 9.31 | 8.86 | 9.14 | 9.14 | -0.40% | 241,446 |
| Aug 25, 2026 | 8.90 | 9.20 | 8.46 | 9.18 | 9.18 | 2.42% | 208,802 |
| Aug 24, 2026 | 8.69 | 8.97 | 8.63 | 8.96 | 8.96 | 3.82% | 313,831 |
| Aug 21, 2026 | 8.93 | 9.00 | 8.62 | 8.63 | 8.63 | -1.26% | 435,385 |
| Aug 20, 2026 | 8.92 | 8.92 | 8.50 | 8.74 | 8.74 | -0.57% | 265,084 |
| Aug 19, 2026 | 7.58 | 8.80 | 7.58 | 8.79 | 8.79 | 12.84% | 382,322 |
| Aug 18, 2026 | 7.90 | 8.04 | 7.73 | 7.79 | 7.79 | -4.62% | 342,728 |
| Aug 17, 2026 | 8.25 | 8.36 | 8.15 | 8.17 | 8.17 | -0.40% | 162,882 |
| Aug 14, 2026 | 8.13 | 8.32 | 8.00 | 8.20 | 8.20 | 2.89% | 141,141 |
| Aug 13, 2026 | 7.74 | 8.19 | 7.26 | 7.97 | 7.97 | 2.44% | 245,391 |
| Aug 12, 2026 | 7.90 | 8.00 | 7.77 | 7.78 | 7.78 | 0.69% | 448,047 |
| Aug 11, 2026 | 7.76 | 7.86 | 7.62 | 7.73 | 7.73 | -1.89% | 381,638 |
| 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 |