Discovery Silver Corp. (TSX:DSV)
Canada · Delayed Price · Currency is CAD 4.960
+0.360 (7.83%)
Sep 12, 2025, 4:00 PM EDT
Discovery Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.71 | 4.98 | 4.69 | 4.96 | 4.96 | 7.83% | 2,861,168 |
| Sep 11, 2025 | 4.59 | 4.63 | 4.51 | 4.60 | 4.60 | -0.43% | 3,571,040 |
| Sep 10, 2025 | 4.44 | 4.68 | 4.44 | 4.62 | 4.62 | 4.29% | 3,218,841 |
| Sep 9, 2025 | 4.51 | 4.55 | 4.36 | 4.43 | 4.43 | -1.12% | 2,430,129 |
| Sep 8, 2025 | 4.56 | 4.61 | 4.37 | 4.48 | 4.48 | -0.22% | 2,538,600 |
| Sep 5, 2025 | 4.37 | 4.55 | 4.28 | 4.49 | 4.49 | 4.42% | 2,903,000 |
| Sep 4, 2025 | 4.37 | 4.42 | 4.26 | 4.30 | 4.30 | -2.93% | 2,773,900 |
| Sep 3, 2025 | 4.46 | 4.52 | 4.34 | 4.43 | 4.43 | 0.91% | 3,308,339 |
| Sep 2, 2025 | 4.58 | 4.59 | 4.35 | 4.39 | 4.39 | 0.46% | 3,008,107 |
| Aug 29, 2025 | 4.05 | 4.40 | 4.05 | 4.37 | 4.37 | 7.90% | 2,401,400 |
| Aug 28, 2025 | 4.13 | 4.14 | 4.03 | 4.05 | 4.05 | -0.98% | 2,626,100 |
| Aug 27, 2025 | 4.01 | 4.10 | 3.94 | 4.09 | 4.09 | 1.24% | 1,776,906 |
| Aug 26, 2025 | 4.05 | 4.09 | 3.98 | 4.04 | 4.04 | -0.25% | 4,306,900 |
| Aug 25, 2025 | 4.00 | 4.06 | 3.95 | 4.05 | 4.05 | 1.50% | 2,033,400 |
| Aug 22, 2025 | 3.86 | 4.05 | 3.82 | 3.99 | 3.99 | 2.31% | 2,953,700 |
| Aug 21, 2025 | 4.00 | 4.02 | 3.90 | 3.90 | 3.90 | -1.76% | 1,942,200 |
| Aug 20, 2025 | 3.80 | 4.00 | 3.80 | 3.97 | 3.97 | 5.31% | 1,908,629 |
| Aug 19, 2025 | 3.87 | 3.87 | 3.72 | 3.77 | 3.77 | -1.57% | 2,566,600 |
| Aug 18, 2025 | 4.00 | 4.04 | 3.73 | 3.83 | 3.83 | -5.20% | 2,973,107 |
| Aug 15, 2025 | 3.95 | 4.07 | 3.89 | 4.04 | 4.04 | 1.51% | 6,733,500 |
| Aug 14, 2025 | 3.95 | 4.01 | 3.88 | 3.98 | 3.98 | 0.25% | 2,295,335 |
| Aug 13, 2025 | 4.00 | 4.04 | 3.91 | 3.97 | 3.97 | 1.79% | 2,164,100 |
| Aug 12, 2025 | 3.78 | 4.02 | 3.77 | 3.90 | 3.90 | 6.27% | 3,638,311 |
| Aug 11, 2025 | 3.60 | 3.73 | 3.59 | 3.67 | 3.67 | - | 3,455,232 |
| Aug 8, 2025 | 3.59 | 3.70 | 3.55 | 3.67 | 3.67 | 3.09% | 3,706,400 |
| Aug 7, 2025 | 3.60 | 3.64 | 3.55 | 3.56 | 3.56 | 1.42% | 1,856,723 |
| Aug 6, 2025 | 3.45 | 3.53 | 3.36 | 3.51 | 3.51 | 3.24% | 2,361,600 |
| Aug 5, 2025 | 3.50 | 3.56 | 3.37 | 3.40 | 3.40 | 3.34% | 1,911,539 |
| Aug 1, 2025 | 3.25 | 3.35 | 3.17 | 3.29 | 3.29 | 1.86% | 1,702,607 |
| Jul 31, 2025 | 3.19 | 3.26 | 3.16 | 3.23 | 3.23 | 2.22% | 1,247,019 |
| Jul 30, 2025 | 3.34 | 3.34 | 3.13 | 3.16 | 3.16 | -5.11% | 2,528,400 |
| Jul 29, 2025 | 3.36 | 3.39 | 3.31 | 3.33 | 3.33 | -0.30% | 995,920 |
| Jul 28, 2025 | 3.44 | 3.47 | 3.32 | 3.34 | 3.34 | -2.62% | 972,324 |
| Jul 25, 2025 | 3.40 | 3.46 | 3.30 | 3.43 | 3.43 | 0.88% | 1,284,100 |
| Jul 24, 2025 | 3.42 | 3.45 | 3.36 | 3.40 | 3.40 | -1.45% | 1,215,209 |
| Jul 23, 2025 | 3.55 | 3.62 | 3.41 | 3.45 | 3.45 | -4.70% | 2,673,200 |
| Jul 22, 2025 | 3.34 | 3.63 | 3.25 | 3.62 | 3.62 | 10.70% | 3,489,900 |
| Jul 21, 2025 | 3.18 | 3.32 | 3.17 | 3.27 | 3.27 | 4.14% | 1,868,700 |
| Jul 18, 2025 | 3.17 | 3.18 | 3.08 | 3.14 | 3.14 | -1.26% | 2,786,045 |
| Jul 17, 2025 | 3.17 | 3.19 | 3.06 | 3.18 | 3.18 | -1.24% | 2,158,800 |
| Jul 16, 2025 | 3.19 | 3.27 | 3.08 | 3.22 | 3.22 | 1.58% | 4,305,600 |
| Jul 15, 2025 | 3.10 | 3.20 | 3.02 | 3.17 | 3.17 | 0.32% | 2,139,027 |
| Jul 14, 2025 | 3.24 | 3.30 | 3.12 | 3.16 | 3.16 | -1.25% | 2,408,848 |
| Jul 11, 2025 | 3.10 | 3.29 | 3.09 | 3.20 | 3.20 | 5.26% | 5,066,500 |
| Jul 10, 2025 | 2.95 | 3.07 | 2.89 | 3.04 | 3.04 | 6.67% | 2,999,900 |
| Jul 9, 2025 | 2.87 | 2.95 | 2.71 | 2.85 | 2.85 | -1.38% | 3,197,434 |
| Jul 8, 2025 | 3.00 | 3.00 | 2.82 | 2.89 | 2.89 | -4.62% | 1,741,344 |
| Jul 7, 2025 | 2.98 | 3.07 | 2.87 | 3.03 | 3.03 | 2.36% | 2,574,730 |
| Jul 4, 2025 | 2.95 | 3.03 | 2.95 | 2.96 | 2.96 | -0.67% | 722,700 |
| Jul 3, 2025 | 2.94 | 3.00 | 2.92 | 2.98 | 2.98 | 0.34% | 1,293,900 |