Discovery Silver Corp. (TSX:DSV)
Canada · Delayed Price · Currency is CAD 3.180
-0.040 (-1.24%)
Jul 17, 2025, 4:00 PM EDT
Discovery Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 3.17 | 3.19 | 3.06 | 3.18 | 3.18 | -1.24% | 2,158,770 |
| 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 |
| Jul 2, 2025 | 2.97 | 3.03 | 2.92 | 2.97 | 2.97 | -0.34% | 2,251,716 |
| Jun 30, 2025 | 2.92 | 3.03 | 2.92 | 2.98 | 2.98 | 2.41% | 3,208,700 |
| Jun 27, 2025 | 2.96 | 2.99 | 2.84 | 2.91 | 2.91 | -6.73% | 3,296,800 |
| Jun 26, 2025 | 3.12 | 3.16 | 3.07 | 3.12 | 3.12 | 2.30% | 1,915,500 |
| Jun 25, 2025 | 3.02 | 3.10 | 2.99 | 3.05 | 3.05 | -1.29% | 1,922,700 |
| Jun 24, 2025 | 3.12 | 3.12 | 2.96 | 3.09 | 3.09 | -2.83% | 3,252,200 |
| Jun 23, 2025 | 3.27 | 3.34 | 3.18 | 3.18 | 3.18 | -2.15% | 5,208,240 |
| Jun 20, 2025 | 3.38 | 3.43 | 3.22 | 3.25 | 3.25 | -2.69% | 44,466,711 |
| Jun 19, 2025 | 3.33 | 3.45 | 3.32 | 3.34 | 3.34 | -0.89% | 990,900 |
| Jun 18, 2025 | 3.56 | 3.61 | 3.36 | 3.37 | 3.37 | -4.80% | 3,378,900 |
| Jun 17, 2025 | 3.39 | 3.56 | 3.39 | 3.54 | 3.54 | 6.31% | 5,029,741 |
| Jun 16, 2025 | 3.33 | 3.44 | 3.20 | 3.33 | 3.33 | 3.42% | 3,805,322 |
| Jun 13, 2025 | 3.22 | 3.24 | 3.10 | 3.22 | 3.22 | - | 3,324,730 |
| Jun 12, 2025 | 3.30 | 3.33 | 3.21 | 3.22 | 3.22 | 0.31% | 982,800 |
| Jun 11, 2025 | 3.25 | 3.31 | 3.16 | 3.21 | 3.21 | -3.31% | 2,011,434 |
| Jun 10, 2025 | 3.47 | 3.47 | 3.31 | 3.32 | 3.32 | -2.35% | 1,058,000 |
| Jun 9, 2025 | 3.45 | 3.53 | 3.25 | 3.40 | 3.40 | 0.29% | 2,356,800 |
| Jun 6, 2025 | 3.55 | 3.57 | 3.35 | 3.39 | 3.39 | -4.51% | 2,680,434 |
| Jun 5, 2025 | 3.67 | 3.79 | 3.47 | 3.55 | 3.55 | -0.84% | 2,585,900 |
| Jun 4, 2025 | 3.60 | 3.64 | 3.50 | 3.58 | 3.58 | 0.85% | 2,504,921 |
| Jun 3, 2025 | 3.26 | 3.57 | 3.19 | 3.55 | 3.55 | 8.90% | 2,731,900 |
| Jun 2, 2025 | 3.20 | 3.40 | 3.20 | 3.26 | 3.26 | - | 1,975,700 |
| May 30, 2025 | 3.17 | 3.31 | 3.17 | 3.26 | 3.26 | 1.56% | 23,097,401 |
| May 29, 2025 | 3.30 | 3.30 | 3.18 | 3.21 | 3.21 | 0.31% | 1,516,800 |
| May 28, 2025 | 3.20 | 3.29 | 3.15 | 3.20 | 3.20 | 1.27% | 1,849,825 |
| May 27, 2025 | 3.25 | 3.33 | 3.15 | 3.16 | 3.16 | -5.39% | 2,406,500 |
| May 26, 2025 | 3.05 | 3.39 | 3.03 | 3.34 | 3.34 | 8.79% | 2,165,100 |
| May 23, 2025 | 3.10 | 3.20 | 3.03 | 3.07 | 3.07 | 0.99% | 1,772,200 |
| May 22, 2025 | 3.08 | 3.08 | 2.96 | 3.04 | 3.04 | -0.98% | 1,660,603 |
| May 21, 2025 | 2.91 | 3.10 | 2.90 | 3.07 | 3.07 | 8.48% | 3,804,119 |
| May 20, 2025 | 2.59 | 2.91 | 2.59 | 2.83 | 2.83 | 11.42% | 2,661,700 |
| May 16, 2025 | 2.45 | 2.61 | 2.44 | 2.54 | 2.54 | 2.42% | 12,729,942 |
| May 15, 2025 | 2.46 | 2.53 | 2.43 | 2.48 | 2.48 | 0.81% | 2,066,900 |
| May 14, 2025 | 2.40 | 2.51 | 2.36 | 2.46 | 2.46 | -1.20% | 3,064,527 |
| May 13, 2025 | 2.52 | 2.54 | 2.48 | 2.49 | 2.49 | 0.40% | 1,902,100 |
| May 12, 2025 | 2.58 | 2.61 | 2.47 | 2.48 | 2.48 | -9.82% | 4,721,934 |
| May 9, 2025 | 2.80 | 2.82 | 2.53 | 2.75 | 2.75 | - | 4,857,520 |
| May 8, 2025 | 2.83 | 2.87 | 2.75 | 2.75 | 2.75 | -3.17% | 1,337,700 |
| May 7, 2025 | 2.99 | 3.03 | 2.76 | 2.84 | 2.84 | -6.27% | 2,793,506 |