Discovery Silver Corp. (TSX:DSV)
Canada
· Delayed Price · Currency is CAD 2.750
-0.090 (-3.17%)
May 8, 2025, 4:00 PM EDT
Discovery Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 2.83 | 2.87 | 2.75 | 2.75 | 2.75 | -3.17% | 1,337,675 |
| May 7, 2025 | 2.99 | 3.03 | 2.76 | 2.84 | 2.84 | -6.27% | 2,793,506 |
| May 6, 2025 | 2.75 | 3.05 | 2.73 | 3.03 | 3.03 | 13.91% | 4,699,937 |
| May 5, 2025 | 2.59 | 2.68 | 2.54 | 2.66 | 2.66 | 8.13% | 2,994,700 |
| May 2, 2025 | 2.59 | 2.60 | 2.45 | 2.46 | 2.46 | -1.60% | 2,486,300 |
| May 1, 2025 | 2.72 | 2.73 | 2.48 | 2.50 | 2.50 | -9.42% | 2,736,215 |
| Apr 30, 2025 | 2.65 | 2.90 | 2.62 | 2.76 | 2.76 | 2.99% | 8,418,900 |
| Apr 29, 2025 | 2.65 | 2.71 | 2.60 | 2.68 | 2.68 | 3.08% | 3,317,100 |
| Apr 28, 2025 | 2.60 | 2.69 | 2.58 | 2.60 | 2.60 | 0.39% | 2,088,600 |
| Apr 25, 2025 | 2.53 | 2.64 | 2.48 | 2.59 | 2.59 | 0.78% | 1,232,700 |
| Apr 24, 2025 | 2.65 | 2.65 | 2.48 | 2.57 | 2.57 | -1.91% | 2,094,347 |
| Apr 23, 2025 | 2.58 | 2.67 | 2.45 | 2.62 | 2.62 | -1.50% | 3,217,800 |
| Apr 22, 2025 | 2.90 | 2.90 | 2.64 | 2.66 | 2.66 | -7.96% | 3,738,200 |
| Apr 21, 2025 | 2.90 | 2.93 | 2.76 | 2.89 | 2.89 | 2.85% | 1,607,042 |
| Apr 17, 2025 | 2.80 | 2.85 | 2.75 | 2.81 | 2.81 | 1.08% | 2,159,566 |
| Apr 16, 2025 | 2.75 | 2.86 | 2.71 | 2.78 | 2.78 | 2.58% | 4,325,700 |
| Apr 15, 2025 | 2.70 | 2.75 | 2.60 | 2.71 | 2.71 | 2.26% | 2,264,415 |
| Apr 14, 2025 | 2.38 | 2.73 | 2.36 | 2.65 | 2.65 | 14.22% | 3,665,425 |
| Apr 11, 2025 | 2.19 | 2.36 | 2.19 | 2.32 | 2.32 | 11.00% | 3,386,304 |
| Apr 10, 2025 | 2.00 | 2.14 | 2.00 | 2.09 | 2.09 | 7.18% | 1,979,000 |
| Apr 9, 2025 | 1.85 | 2.08 | 1.82 | 1.95 | 1.95 | 10.80% | 2,851,800 |
| Apr 8, 2025 | 1.75 | 1.82 | 1.71 | 1.76 | 1.76 | 6.02% | 2,506,348 |
| Apr 7, 2025 | 1.65 | 1.79 | 1.60 | 1.66 | 1.66 | -4.05% | 2,364,900 |
| Apr 4, 2025 | 1.95 | 1.97 | 1.73 | 1.73 | 1.73 | -13.50% | 2,924,702 |
| Apr 3, 2025 | 1.89 | 2.07 | 1.88 | 2.00 | 2.00 | -1.48% | 2,277,000 |
| Apr 2, 2025 | 2.06 | 2.07 | 1.99 | 2.03 | 2.03 | - | 1,456,100 |
| Apr 1, 2025 | 2.11 | 2.15 | 2.02 | 2.03 | 2.03 | -4.25% | 1,666,147 |
| Mar 31, 2025 | 2.11 | 2.16 | 2.05 | 2.12 | 2.12 | 2.42% | 1,451,900 |
| Mar 28, 2025 | 2.11 | 2.18 | 2.04 | 2.07 | 2.07 | -1.90% | 2,005,647 |
| Mar 27, 2025 | 2.01 | 2.12 | 1.97 | 2.11 | 2.11 | 7.11% | 1,636,900 |
| Mar 26, 2025 | 2.05 | 2.06 | 1.94 | 1.97 | 1.97 | -2.96% | 1,166,341 |
| Mar 25, 2025 | 2.07 | 2.11 | 2.02 | 2.03 | 2.03 | -0.98% | 1,611,448 |
| Mar 24, 2025 | 2.05 | 2.09 | 2.02 | 2.05 | 2.05 | 0.49% | 791,603 |
| Mar 21, 2025 | 2.00 | 2.04 | 1.97 | 2.04 | 2.04 | - | 1,616,500 |
| Mar 20, 2025 | 1.99 | 2.06 | 1.95 | 2.04 | 2.04 | 2.51% | 1,119,500 |
| Mar 19, 2025 | 1.99 | 2.04 | 1.95 | 1.99 | 1.99 | -0.50% | 2,108,927 |
| Mar 18, 2025 | 2.06 | 2.07 | 1.97 | 2.00 | 2.00 | - | 1,206,300 |
| Mar 17, 2025 | 2.04 | 2.07 | 1.99 | 2.00 | 2.00 | -2.91% | 1,513,945 |
| Mar 14, 2025 | 2.07 | 2.12 | 2.01 | 2.06 | 2.06 | - | 1,111,500 |
| Mar 13, 2025 | 2.06 | 2.13 | 2.01 | 2.06 | 2.06 | 1.98% | 2,243,604 |
| Mar 12, 2025 | 1.95 | 2.07 | 1.91 | 2.02 | 2.02 | 5.21% | 2,013,819 |
| Mar 11, 2025 | 1.73 | 1.93 | 1.73 | 1.92 | 1.92 | 12.28% | 1,905,800 |
| Mar 10, 2025 | 1.95 | 1.95 | 1.68 | 1.71 | 1.71 | -11.40% | 1,444,600 |
| Mar 7, 2025 | 1.72 | 1.93 | 1.72 | 1.93 | 1.93 | 11.56% | 2,072,411 |
| Mar 6, 2025 | 1.58 | 1.76 | 1.57 | 1.73 | 1.73 | 9.49% | 1,860,900 |
| Mar 5, 2025 | 1.61 | 1.65 | 1.52 | 1.58 | 1.58 | -1.86% | 1,360,500 |
| Mar 4, 2025 | 1.46 | 1.64 | 1.46 | 1.61 | 1.61 | 6.62% | 1,441,201 |
| Mar 3, 2025 | 1.60 | 1.65 | 1.49 | 1.51 | 1.51 | -4.43% | 696,943 |
| Feb 28, 2025 | 1.52 | 1.58 | 1.49 | 1.58 | 1.58 | 1.28% | 1,108,543 |
| Feb 27, 2025 | 1.51 | 1.58 | 1.50 | 1.56 | 1.56 | - | 620,329 |