Discovery Mining Ltd. (DSVSF)
OTCMKTS · Delayed Price · Currency is USD
8.27
+0.42 (5.35%)
At close: Nov 9, 2026
DSVSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.31 | 8.32 | 8.13 | 8.27 | 8.27 | 5.35% | 268,611 |
| Nov 6, 2026 | 7.73 | 7.88 | 7.31 | 7.85 | 7.85 | 1.29% | 175,483 |
| Nov 5, 2026 | 7.50 | 8.12 | 7.49 | 7.75 | 7.75 | -2.39% | 17,535,270 |
| Nov 4, 2026 | 7.12 | 7.94 | 7.12 | 7.94 | 7.94 | 15.74% | 18,029,759 |
| Nov 3, 2026 | 7.01 | 7.07 | 6.85 | 6.86 | 6.86 | -2.42% | 172,820 |
| Nov 2, 2026 | 7.02 | 7.29 | 6.98 | 7.03 | 7.03 | 1.01% | 231,016 |
| Oct 30, 2026 | 7.38 | 7.38 | 6.90 | 6.96 | 6.96 | -5.43% | 1,032,465 |
| Oct 29, 2026 | 7.45 | 7.70 | 7.33 | 7.36 | 7.36 | -2.90% | 182,244 |
| Oct 28, 2026 | 7.50 | 7.59 | 7.43 | 7.58 | 7.58 | 0.26% | 261,423 |
| Oct 27, 2026 | 7.12 | 7.56 | 7.12 | 7.56 | 7.56 | 4.71% | 331,006 |
| Oct 26, 2026 | 7.24 | 7.36 | 7.00 | 7.22 | 7.22 | 0.28% | 280,146 |
| Oct 23, 2026 | 7.38 | 7.47 | 7.14 | 7.20 | 7.20 | -2.83% | 523,301 |
| Oct 22, 2026 | 7.85 | 8.34 | 7.38 | 7.41 | 7.41 | -8.29% | 789,207 |
| Oct 21, 2026 | 8.14 | 8.27 | 7.93 | 8.08 | 8.08 | 1.19% | 95,600 |
| Oct 20, 2026 | 8.07 | 8.28 | 7.78 | 7.99 | 7.99 | -0.93% | 210,355 |
| Oct 19, 2026 | 8.05 | 8.20 | 8.02 | 8.06 | 8.06 | -1.71% | 78,608 |
| Oct 16, 2026 | 8.12 | 8.71 | 8.03 | 8.20 | 8.20 | -1.32% | 210,014 |
| Oct 15, 2026 | 7.90 | 8.34 | 7.79 | 8.31 | 8.31 | 5.46% | 202,923 |
| Oct 14, 2026 | 8.54 | 8.55 | 7.78 | 7.88 | 7.88 | -7.73% | 434,385 |
| Oct 13, 2026 | 8.04 | 8.56 | 8.04 | 8.54 | 8.54 | 4.79% | 143,422 |
| Oct 12, 2026 | 8.21 | 8.49 | 8.15 | 8.15 | 8.15 | -0.73% | 104,421 |
| Oct 9, 2026 | 8.15 | 8.30 | 7.94 | 8.21 | 8.21 | 1.61% | 612,406 |
| Oct 8, 2026 | 7.90 | 8.13 | 7.88 | 8.08 | 8.08 | 1.00% | 396,026 |
| Oct 7, 2026 | 8.47 | 8.47 | 7.93 | 8.00 | 8.00 | -3.96% | 588,199 |
| Oct 6, 2026 | 8.69 | 8.86 | 8.28 | 8.33 | 8.33 | -2.69% | 447,015 |
| Oct 5, 2026 | 8.99 | 9.45 | 8.31 | 8.56 | 8.56 | -2.51% | 550,863 |
| Oct 2, 2026 | 8.63 | 8.78 | 8.51 | 8.78 | 8.78 | 2.57% | 184,352 |
| Oct 1, 2026 | 8.63 | 8.70 | 8.48 | 8.56 | 8.56 | -0.81% | 132,817 |
| Sep 30, 2026 | 8.81 | 8.85 | 8.58 | 8.63 | 8.63 | -1.82% | 178,405 |
| Sep 29, 2026 | 8.62 | 8.80 | 8.48 | 8.79 | 8.79 | 2.21% | 131,470 |
| Sep 28, 2026 | 8.44 | 8.69 | 8.20 | 8.60 | 8.60 | -2.75% | 149,113 |
| 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 |