Discovery Silver Corp. (TSX:DSV)
Canada
· Delayed Price · Currency is CAD 1.930
+0.200 (11.56%)
Mar 7, 2025, 4:00 PM EST
Discovery Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 1.40 | 1.56 | 1.40 | 1.56 | 1.56 | 10.64% | 887,947 |
| Feb 25, 2025 | 1.45 | 1.47 | 1.39 | 1.41 | 1.41 | -4.73% | 1,336,900 |
| Feb 24, 2025 | 1.50 | 1.51 | 1.41 | 1.48 | 1.48 | -0.67% | 908,100 |
| Feb 21, 2025 | 1.59 | 1.59 | 1.47 | 1.49 | 1.49 | -6.88% | 1,080,622 |
| Feb 20, 2025 | 1.60 | 1.63 | 1.56 | 1.60 | 1.60 | 0.63% | 950,100 |
| Feb 19, 2025 | 1.65 | 1.65 | 1.58 | 1.59 | 1.59 | -0.63% | 473,300 |
| Feb 18, 2025 | 1.59 | 1.63 | 1.58 | 1.60 | 1.60 | 1.27% | 728,700 |
| Feb 14, 2025 | 1.65 | 1.66 | 1.56 | 1.58 | 1.58 | -3.07% | 1,017,600 |
| Feb 13, 2025 | 1.66 | 1.66 | 1.56 | 1.63 | 1.63 | 1.24% | 1,497,600 |
| Feb 12, 2025 | 1.55 | 1.63 | 1.54 | 1.61 | 1.61 | 4.55% | 1,301,800 |
| Feb 11, 2025 | 1.59 | 1.61 | 1.54 | 1.54 | 1.54 | -3.14% | 614,300 |
| Feb 10, 2025 | 1.63 | 1.70 | 1.59 | 1.59 | 1.59 | -0.63% | 1,535,500 |
| Feb 7, 2025 | 1.60 | 1.65 | 1.55 | 1.60 | 1.60 | 1.27% | 1,153,928 |
| Feb 6, 2025 | 1.66 | 1.66 | 1.55 | 1.58 | 1.58 | -3.66% | 1,271,100 |
| Feb 5, 2025 | 1.56 | 1.66 | 1.54 | 1.64 | 1.64 | 5.81% | 2,017,600 |
| Feb 4, 2025 | 1.60 | 1.63 | 1.50 | 1.55 | 1.55 | 2.65% | 2,031,400 |
| Feb 3, 2025 | 1.55 | 1.70 | 1.47 | 1.51 | 1.51 | -1.95% | 4,352,400 |
| Jan 31, 2025 | 1.61 | 1.62 | 1.50 | 1.54 | 1.54 | - | 2,906,824 |
| Jan 30, 2025 | 1.41 | 1.56 | 1.41 | 1.54 | 1.54 | 11.59% | 5,532,800 |
| Jan 29, 2025 | 1.31 | 1.54 | 1.31 | 1.38 | 1.38 | 2.99% | 5,058,847 |
| Jan 28, 2025 | 1.24 | 1.39 | 1.22 | 1.34 | 1.34 | 8.06% | 5,051,600 |
| Jan 27, 2025 | 0.99 | 1.29 | 0.99 | 1.24 | 1.24 | 26.53% | 9,976,000 |
| Jan 24, 2025 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 6.52% | 268,813 |
| Jan 23, 2025 | 0.95 | 0.95 | 0.89 | 0.92 | 0.92 | -2.13% | 409,507 |
| Jan 22, 2025 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | 1.08% | 405,808 |
| Jan 21, 2025 | 0.95 | 0.98 | 0.93 | 0.93 | 0.93 | -3.12% | 833,438 |
| Jan 20, 2025 | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | 2.13% | 135,600 |
| Jan 17, 2025 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | 2.17% | 318,900 |
| Jan 16, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -5.15% | 252,020 |
| Jan 15, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 343,200 |
| Jan 14, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | - | 1,025,000 |
| Jan 13, 2025 | 0.92 | 0.98 | 0.88 | 0.98 | 0.98 | 6.52% | 1,201,800 |
| Jan 10, 2025 | 0.93 | 0.93 | 0.87 | 0.92 | 0.92 | - | 823,400 |
| Jan 9, 2025 | 0.86 | 0.93 | 0.83 | 0.92 | 0.92 | 12.20% | 438,800 |
| Jan 8, 2025 | 0.81 | 0.85 | 0.75 | 0.82 | 0.82 | 3.80% | 373,628 |
| Jan 7, 2025 | 0.77 | 0.81 | 0.77 | 0.79 | 0.79 | - | 167,200 |
| Jan 6, 2025 | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | -2.47% | 240,800 |
| Jan 3, 2025 | 0.81 | 0.82 | 0.77 | 0.81 | 0.81 | 2.53% | 306,800 |
| Jan 2, 2025 | 0.71 | 0.80 | 0.71 | 0.79 | 0.79 | 11.27% | 440,828 |
| Dec 31, 2024 | 0.75 | 0.75 | 0.69 | 0.71 | 0.71 | - | 768,500 |
| Dec 30, 2024 | 0.71 | 0.72 | 0.67 | 0.71 | 0.71 | - | 587,942 |
| Dec 27, 2024 | 0.71 | 0.71 | 0.68 | 0.71 | 0.71 | -1.39% | 261,200 |
| Dec 24, 2024 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | 2.86% | 18,814 |