Discovery Silver Corp. (DSVSF)
OTCMKTS · Delayed Price · Currency is USD
6.23
+0.05 (0.81%)
At close: May 1, 2026
DSVSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6.23 | 6.34 | 6.09 | 6.23 | 6.23 | 0.81% | 169,942 |
| Apr 30, 2026 | 6.38 | 6.46 | 6.08 | 6.18 | 6.18 | 1.71% | 208,837 |
| Apr 29, 2026 | 6.26 | 6.27 | 6.05 | 6.08 | 6.08 | -4.65% | 198,275 |
| Apr 28, 2026 | 6.80 | 6.80 | 6.27 | 6.37 | 6.37 | -5.77% | 167,810 |
| 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 | -0.07% | 156,961 |
| Apr 23, 2026 | 7.31 | 7.31 | 6.65 | 6.83 | 6.83 | -7.85% | 275,309 |
| 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% | 248,343 |
| Apr 20, 2026 | 7.76 | 7.92 | 7.55 | 7.64 | 7.64 | -4.02% | 164,779 |
| Apr 17, 2026 | 7.77 | 8.10 | 7.63 | 7.96 | 7.96 | 6.28% | 335,276 |
| Apr 16, 2026 | 7.40 | 7.58 | 7.37 | 7.49 | 7.49 | 0.27% | 185,496 |
| Apr 15, 2026 | 7.31 | 7.77 | 7.31 | 7.47 | 7.47 | -1.45% | 112,647 |
| Apr 14, 2026 | 7.20 | 7.59 | 7.01 | 7.58 | 7.58 | 6.31% | 302,218 |
| Apr 13, 2026 | 7.08 | 7.13 | 6.89 | 7.13 | 7.13 | 1.28% | 143,408 |
| 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% | 138,790 |
| Apr 8, 2026 | 7.45 | 7.49 | 6.70 | 6.85 | 6.85 | -1.76% | 186,262 |
| Apr 7, 2026 | 6.88 | 6.97 | 6.60 | 6.97 | 6.97 | 0.87% | 287,969 |
| Apr 6, 2026 | 6.89 | 7.00 | 6.78 | 6.91 | 6.91 | -0.29% | 223,398 |
| Apr 2, 2026 | 6.80 | 7.11 | 6.40 | 6.93 | 6.93 | -1.98% | 263,050 |
| Apr 1, 2026 | 6.43 | 7.32 | 6.43 | 7.07 | 7.07 | 10.30% | 288,021 |
| Mar 31, 2026 | 6.05 | 6.48 | 6.05 | 6.41 | 6.41 | 6.83% | 269,131 |
| Mar 30, 2026 | 5.93 | 6.14 | 5.92 | 6.00 | 6.00 | 1.52% | 275,290 |
| 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% | 370,764 |
| Mar 25, 2026 | 5.98 | 6.25 | 5.97 | 6.04 | 6.04 | 2.81% | 326,009 |
| Mar 24, 2026 | 5.79 | 5.94 | 5.55 | 5.87 | 5.87 | 2.87% | 476,562 |
| 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% | 480,876 |
| Mar 19, 2026 | 5.08 | 5.58 | 4.96 | 5.57 | 5.57 | -3.01% | 809,191 |
| Mar 18, 2026 | 6.19 | 6.28 | 5.72 | 5.74 | 5.74 | -12.19% | 1,229,507 |
| Mar 17, 2026 | 6.40 | 6.77 | 6.40 | 6.54 | 6.54 | -0.46% | 191,566 |
| Mar 16, 2026 | 6.45 | 6.80 | 6.34 | 6.57 | 6.57 | -0.15% | 665,899 |
| Mar 13, 2026 | 6.97 | 7.03 | 6.53 | 6.58 | 6.58 | -5.73% | 830,420 |
| Mar 12, 2026 | 7.25 | 7.26 | 6.88 | 6.98 | 6.98 | -3.72% | 304,702 |
| Mar 11, 2026 | 7.53 | 7.53 | 6.97 | 7.25 | 7.25 | -4.94% | 509,015 |
| Mar 10, 2026 | 7.62 | 8.04 | 7.54 | 7.63 | 7.63 | 2.93% | 404,867 |
| Mar 9, 2026 | 6.89 | 7.43 | 6.82 | 7.41 | 7.41 | -0.27% | 233,441 |
| Mar 6, 2026 | 6.92 | 7.60 | 6.92 | 7.43 | 7.43 | 3.96% | 301,940 |
| Mar 5, 2026 | 7.26 | 7.31 | 6.77 | 7.15 | 7.15 | -1.28% | 458,378 |
| Mar 4, 2026 | 7.18 | 7.40 | 7.16 | 7.24 | 7.24 | 0.70% | 226,836 |
| Mar 3, 2026 | 7.37 | 7.65 | 7.08 | 7.19 | 7.19 | -8.64% | 610,941 |
| Mar 2, 2026 | 8.25 | 8.50 | 7.75 | 7.87 | 7.87 | -4.61% | 552,534 |
| Feb 27, 2026 | 8.02 | 8.25 | 8.01 | 8.25 | 8.25 | 3.00% | 388,382 |
| Feb 26, 2026 | 7.50 | 8.05 | 7.45 | 8.01 | 8.01 | 4.62% | 309,569 |
| Feb 25, 2026 | 8.00 | 8.02 | 7.63 | 7.66 | 7.66 | -1.85% | 381,508 |
| Feb 24, 2026 | 7.10 | 7.93 | 7.09 | 7.80 | 7.80 | 2.23% | 295,674 |
| Feb 23, 2026 | 7.25 | 7.85 | 7.25 | 7.63 | 7.63 | 4.52% | 451,460 |
| Feb 20, 2026 | 7.10 | 7.36 | 6.98 | 7.30 | 7.30 | 2.79% | 499,546 |