Discovery Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	1.60	1.63	1.50	1.55	1.55	2.65%	2,031,365
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
Dec 23, 2024	0.69	0.72	0.68	0.70	0.70	2.94%	396,415
Dec 20, 2024	0.66	0.73	0.66	0.68	0.68	3.03%	1,111,800
Dec 19, 2024	0.67	0.70	0.65	0.66	0.66	-1.49%	614,100
Dec 18, 2024	0.72	0.72	0.67	0.67	0.67	-6.94%	366,910
Dec 17, 2024	0.74	0.74	0.71	0.72	0.72	1.41%	203,804
Dec 16, 2024	0.77	0.79	0.71	0.71	0.71	-6.58%	531,102
Dec 13, 2024	0.84	0.84	0.75	0.76	0.76	-8.43%	611,805
Dec 12, 2024	0.85	0.86	0.82	0.83	0.83	-6.21%	230,608
Dec 11, 2024	0.85	0.89	0.85	0.89	0.89	0.57%	227,900
Dec 10, 2024	0.87	0.90	0.85	0.88	0.88	-1.12%	198,200
Dec 9, 2024	0.88	0.93	0.87	0.89	0.89	5.95%	624,000
Dec 6, 2024	0.84	0.84	0.83	0.84	0.84	-2.33%	136,045
Dec 5, 2024	0.87	0.87	0.84	0.86	0.86	1.18%	121,923
Dec 4, 2024	0.88	0.90	0.85	0.85	0.85	-4.49%	204,600
Dec 3, 2024	0.83	0.90	0.83	0.89	0.89	7.23%	332,040
Dec 2, 2024	0.85	0.87	0.83	0.83	0.83	-4.60%	198,805
Nov 29, 2024	0.90	0.90	0.86	0.87	0.87	-	100,700
Nov 28, 2024	0.87	0.89	0.86	0.87	0.87	1.16%	99,700
Nov 27, 2024	0.88	0.91	0.85	0.86	0.86	-1.15%	467,100
Nov 26, 2024	0.89	0.90	0.87	0.87	0.87	-3.33%	106,200
Nov 25, 2024	0.86	0.90	0.84	0.90	0.90	4.65%	267,100
Nov 22, 2024	0.84	0.89	0.84	0.86	0.86	-3.37%	542,349
Nov 21, 2024	0.85	0.90	0.82	0.89	0.89	7.23%	420,400
Nov 20, 2024	0.85	0.87	0.83	0.83	0.83	-3.49%	214,606
Nov 19, 2024	0.92	0.92	0.85	0.86	0.86	-5.49%	303,721
Nov 18, 2024	0.83	0.92	0.83	0.91	0.91	9.64%	327,100
Nov 15, 2024	0.82	0.85	0.82	0.83	0.83	1.22%	275,200
Nov 14, 2024	0.82	0.86	0.80	0.82	0.82	2.50%	457,000
Nov 13, 2024	0.87	0.88	0.80	0.80	0.80	-9.09%	312,927
Nov 12, 2024	0.79	0.88	0.79	0.88	0.88	10.00%	368,500
Nov 11, 2024	0.84	0.84	0.77	0.80	0.80	-5.88%	450,947
Nov 8, 2024	0.88	0.88	0.83	0.85	0.85	-5.56%	154,832
Nov 7, 2024	0.86	0.90	0.84	0.90	0.90	3.45%	455,200
Nov 6, 2024	0.85	0.90	0.85	0.87	0.87	-3.33%	329,100
Nov 5, 2024	0.91	0.94	0.90	0.90	0.90	-	204,309
Nov 4, 2024	0.89	0.93	0.87	0.90	0.90	1.12%	477,933
Nov 1, 2024	0.97	0.97	0.89	0.89	0.89	-6.32%	551,306
Oct 31, 2024	0.95	0.98	0.92	0.95	0.95	-4.04%	1,856,638
Oct 30, 2024	1.06	1.07	0.99	0.99	0.99	-7.48%	633,742
Oct 29, 2024	1.11	1.11	1.06	1.07	1.07	4.90%	634,524
Oct 28, 2024	1.02	1.06	1.01	1.02	1.02	-0.97%	234,013
Oct 25, 2024	1.02	1.05	1.00	1.03	1.03	-0.96%	371,834
Oct 24, 2024	1.06	1.07	0.99	1.04	1.04	-	836,147
Oct 23, 2024	1.08	1.09	1.03	1.04	1.04	-5.45%	571,400
Oct 22, 2024	1.01	1.13	1.01	1.10	1.10	7.84%	834,914
Oct 21, 2024	1.10	1.15	1.00	1.02	1.02	-2.86%	1,284,500
Oct 18, 2024	1.02	1.09	1.00	1.05	1.05	5.00%	1,167,030
Oct 17, 2024	0.93	1.00	0.93	1.00	1.00	4.17%	514,600
Oct 16, 2024	0.92	0.96	0.92	0.96	0.96	6.67%	334,718
Oct 15, 2024	0.93	0.93	0.90	0.90	0.90	-2.17%	537,700
Oct 11, 2024	0.95	0.97	0.92	0.92	0.92	-3.16%	319,600
Oct 10, 2024	0.90	0.95	0.90	0.95	0.95	5.56%	870,609
Oct 9, 2024	0.88	0.93	0.86	0.90	0.90	4.65%	532,000
Oct 8, 2024	0.86	0.88	0.85	0.86	0.86	-3.37%	289,116
Oct 7, 2024	0.86	0.92	0.84	0.89	0.89	-	1,172,600
Oct 4, 2024	0.78	0.92	0.78	0.89	0.89	25.35%	5,798,700
Oct 3, 2024	0.71	0.72	0.70	0.71	0.71	-	72,700
Oct 2, 2024	0.70	0.72	0.69	0.71	0.71	-	380,811
Oct 1, 2024	0.71	0.73	0.70	0.71	0.71	2.90%	158,500
Sep 30, 2024	0.72	0.72	0.68	0.69	0.69	-4.17%	362,100
Sep 27, 2024	0.76	0.76	0.72	0.72	0.72	-5.26%	348,326
Sep 26, 2024	0.79	0.80	0.75	0.76	0.76	-3.80%	449,100
Sep 25, 2024	0.78	0.79	0.76	0.79	0.79	2.60%	472,046
Sep 24, 2024	0.70	0.77	0.70	0.77	0.77	11.59%	725,000
Sep 23, 2024	0.78	0.79	0.68	0.69	0.69	-8.00%	996,700
Sep 20, 2024	0.72	0.78	0.70	0.75	0.75	5.63%	776,200
Sep 19, 2024	0.75	0.75	0.70	0.71	0.71	-4.05%	302,500
Sep 18, 2024	0.67	0.75	0.67	0.74	0.74	8.82%	646,700
Sep 17, 2024	0.71	0.73	0.67	0.68	0.68	-2.86%	370,400
Sep 16, 2024	0.70	0.76	0.69	0.70	0.70	-1.41%	674,632
Sep 13, 2024	0.74	0.74	0.64	0.71	0.71	-4.05%	1,419,018
Sep 12, 2024	0.59	0.74	0.57	0.74	0.74	27.59%	1,805,000