Discovery Silver Corp. (TSX:DSV)
Canada · Delayed Price · Currency is CAD 6.81
+0.08 (1.19%)
Nov 13, 2025, 3:40 PM EST
Discovery Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 6.90 | 7.24 | 6.56 | 6.79 | 6.79 | 0.82% | 3,212,238 |
| Nov 12, 2025 | 6.26 | 6.81 | 6.25 | 6.73 | 6.73 | 8.37% | 3,765,900 |
| Nov 11, 2025 | 6.46 | 6.46 | 6.19 | 6.21 | 6.21 | -1.74% | 2,743,600 |
| Nov 10, 2025 | 6.06 | 6.55 | 6.00 | 6.32 | 6.32 | 14.08% | 4,363,300 |
| Nov 7, 2025 | 5.30 | 5.57 | 5.24 | 5.54 | 5.54 | 5.12% | 2,275,708 |
| Nov 6, 2025 | 5.15 | 5.30 | 5.00 | 5.27 | 5.27 | 3.33% | 2,967,246 |
| Nov 5, 2025 | 5.21 | 5.36 | 5.10 | 5.10 | 5.10 | -0.78% | 2,688,400 |
| Nov 4, 2025 | 5.36 | 5.51 | 5.14 | 5.14 | 5.14 | -7.72% | 2,990,703 |
| Nov 3, 2025 | 5.87 | 5.96 | 5.53 | 5.57 | 5.57 | -4.95% | 1,945,721 |
| Oct 31, 2025 | 5.90 | 6.11 | 5.81 | 5.86 | 5.86 | -1.68% | 18,017,900 |
| Oct 30, 2025 | 5.35 | 5.98 | 5.34 | 5.96 | 5.96 | 12.03% | 5,266,803 |
| Oct 29, 2025 | 5.35 | 5.56 | 5.26 | 5.32 | 5.32 | 3.10% | 4,893,122 |
| Oct 28, 2025 | 4.86 | 5.19 | 4.86 | 5.16 | 5.16 | 3.41% | 2,665,400 |
| Oct 27, 2025 | 4.91 | 5.04 | 4.70 | 4.99 | 4.99 | -1.77% | 4,869,545 |
| Oct 24, 2025 | 4.83 | 5.15 | 4.83 | 5.08 | 5.08 | 2.83% | 3,020,900 |
| Oct 23, 2025 | 4.93 | 4.95 | 4.74 | 4.94 | 4.94 | 3.13% | 4,348,411 |
| Oct 22, 2025 | 4.67 | 4.85 | 4.58 | 4.79 | 4.79 | -1.64% | 4,141,900 |
| Oct 21, 2025 | 5.20 | 5.21 | 4.70 | 4.87 | 4.87 | -14.56% | 6,140,000 |
| Oct 20, 2025 | 5.51 | 5.75 | 5.31 | 5.70 | 5.70 | 6.74% | 3,669,700 |
| Oct 17, 2025 | 5.79 | 5.84 | 5.25 | 5.34 | 5.34 | -10.85% | 3,581,114 |
| Oct 16, 2025 | 6.00 | 6.13 | 5.87 | 5.99 | 5.99 | 1.87% | 3,201,400 |
| Oct 15, 2025 | 5.52 | 5.91 | 5.50 | 5.88 | 5.88 | 8.69% | 2,751,905 |
| Oct 14, 2025 | 5.45 | 5.60 | 5.38 | 5.41 | 5.41 | 1.69% | 4,495,408 |
| Oct 10, 2025 | 5.29 | 5.40 | 5.22 | 5.32 | 5.32 | 1.33% | 1,831,400 |
| Oct 9, 2025 | 5.50 | 5.58 | 5.17 | 5.25 | 5.25 | -4.20% | 5,641,310 |
| Oct 8, 2025 | 5.25 | 5.56 | 5.13 | 5.48 | 5.48 | 6.61% | 4,780,115 |
| Oct 7, 2025 | 5.17 | 5.24 | 5.09 | 5.14 | 5.14 | -0.58% | 2,663,300 |
| Oct 6, 2025 | 5.15 | 5.33 | 5.09 | 5.17 | 5.17 | 2.38% | 3,077,700 |
| Oct 3, 2025 | 5.18 | 5.25 | 5.03 | 5.05 | 5.05 | -1.17% | 2,660,924 |
| Oct 2, 2025 | 5.33 | 5.33 | 4.86 | 5.11 | 5.11 | -2.48% | 2,989,244 |
| Oct 1, 2025 | 5.24 | 5.40 | 5.22 | 5.24 | 5.24 | 1.55% | 3,399,100 |
| Sep 30, 2025 | 5.30 | 5.40 | 5.16 | 5.16 | 5.16 | -3.91% | 3,169,500 |
| Sep 29, 2025 | 5.30 | 5.49 | 5.27 | 5.37 | 5.37 | 3.07% | 3,223,200 |
| Sep 26, 2025 | 4.92 | 5.21 | 4.87 | 5.21 | 5.21 | 6.76% | 3,459,046 |
| Sep 25, 2025 | 4.80 | 4.97 | 4.80 | 4.88 | 4.88 | 2.09% | 3,748,200 |
| Sep 24, 2025 | 4.94 | 4.96 | 4.78 | 4.78 | 4.78 | -3.63% | 2,622,400 |
| Sep 23, 2025 | 5.22 | 5.43 | 4.95 | 4.96 | 4.96 | -5.88% | 3,686,845 |
| Sep 22, 2025 | 4.75 | 5.28 | 4.71 | 5.27 | 5.27 | 12.37% | 6,485,140 |
| Sep 19, 2025 | 4.59 | 4.71 | 4.54 | 4.69 | 4.69 | 3.08% | 41,586,300 |
| Sep 18, 2025 | 4.78 | 4.78 | 4.53 | 4.55 | 4.55 | -5.60% | 5,387,801 |
| Sep 17, 2025 | 4.82 | 4.97 | 4.76 | 4.82 | 4.82 | -1.23% | 2,268,800 |
| Sep 16, 2025 | 5.12 | 5.13 | 4.86 | 4.88 | 4.88 | -3.56% | 2,153,000 |
| Sep 15, 2025 | 4.96 | 5.15 | 4.89 | 5.06 | 5.06 | 2.02% | 3,549,568 |
| Sep 12, 2025 | 4.71 | 4.98 | 4.69 | 4.96 | 4.96 | 7.83% | 2,861,100 |
| 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 |