Discovery Silver Corp. (DSVSF)
OTCMKTS · Delayed Price · Currency is USD
5.93
+0.48 (8.72%)
At close: Jun 26, 2026
DSVSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |