Discovery Silver Corp. (TSX:DSV)
Canada · Delayed Price · Currency is CAD 8.37
-0.11 (-1.30%)
May 22, 2026, 4:00 PM EST
Discovery Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.55 | 8.55 | 8.28 | 8.37 | 8.37 | -1.30% | 1,430,161 |
| May 21, 2026 | 8.53 | 8.75 | 8.32 | 8.48 | 8.48 | -2.30% | 3,657,981 |
| May 20, 2026 | 8.85 | 8.94 | 8.55 | 8.68 | 8.68 | 1.40% | 1,705,999 |
| May 19, 2026 | 9.00 | 9.01 | 8.52 | 8.56 | 8.56 | -7.86% | 2,055,813 |
| May 15, 2026 | 9.38 | 9.56 | 9.14 | 9.29 | 9.29 | -5.78% | 3,206,724 |
| May 14, 2026 | 10.20 | 10.26 | 9.77 | 9.86 | 9.86 | -4.46% | 2,371,416 |
| May 13, 2026 | 10.51 | 10.68 | 10.12 | 10.32 | 10.32 | -1.81% | 1,948,776 |
| May 12, 2026 | 9.88 | 10.58 | 9.87 | 10.51 | 10.51 | 4.37% | 2,868,002 |
| May 11, 2026 | 10.00 | 10.44 | 9.86 | 10.07 | 10.07 | 4.03% | 2,768,155 |
| May 8, 2026 | 9.48 | 9.76 | 9.23 | 9.68 | 9.68 | 3.86% | 2,967,293 |
| May 7, 2026 | 9.33 | 9.79 | 9.24 | 9.32 | 9.32 | 2.98% | 2,492,647 |
| May 6, 2026 | 8.62 | 9.06 | 8.58 | 9.05 | 9.05 | 10.10% | 2,120,414 |
| May 5, 2026 | 8.39 | 8.43 | 8.21 | 8.22 | 8.22 | -0.12% | 876,459 |
| May 4, 2026 | 8.26 | 8.46 | 8.10 | 8.23 | 8.23 | -2.72% | 1,962,543 |
| May 1, 2026 | 8.30 | 8.65 | 8.26 | 8.46 | 8.46 | 0.95% | 1,784,270 |
| Apr 30, 2026 | 8.70 | 8.83 | 8.25 | 8.38 | 8.38 | 0.84% | 6,498,509 |
| Apr 29, 2026 | 8.50 | 8.54 | 8.28 | 8.31 | 8.31 | -4.59% | 3,331,923 |
| Apr 28, 2026 | 9.07 | 9.11 | 8.55 | 8.71 | 8.71 | -5.43% | 3,774,769 |
| Apr 27, 2026 | 9.40 | 9.40 | 9.06 | 9.21 | 9.21 | -1.18% | 1,327,822 |
| Apr 24, 2026 | 9.48 | 9.49 | 9.21 | 9.32 | 9.32 | -0.53% | 1,764,266 |
| Apr 23, 2026 | 9.99 | 10.04 | 9.11 | 9.37 | 9.37 | -7.50% | 4,238,961 |
| Apr 22, 2026 | 10.07 | 10.19 | 9.83 | 10.13 | 10.13 | 4.11% | 1,488,000 |
| Apr 21, 2026 | 10.41 | 10.49 | 9.70 | 9.73 | 9.73 | -6.80% | 4,569,002 |
| Apr 20, 2026 | 10.68 | 10.85 | 10.30 | 10.44 | 10.44 | -4.40% | 2,210,896 |
| Apr 17, 2026 | 10.56 | 11.08 | 10.55 | 10.92 | 10.92 | 6.02% | 3,100,186 |
| Apr 16, 2026 | 10.27 | 10.42 | 10.07 | 10.30 | 10.30 | 0.68% | 1,852,393 |
| Apr 15, 2026 | 10.39 | 10.58 | 10.03 | 10.23 | 10.23 | -2.11% | 2,071,759 |
| Apr 14, 2026 | 9.92 | 10.46 | 9.85 | 10.45 | 10.45 | 7.18% | 2,286,281 |
| Apr 13, 2026 | 9.64 | 9.83 | 9.51 | 9.75 | 9.75 | -0.31% | 1,516,805 |
| Apr 10, 2026 | 9.75 | 9.86 | 9.53 | 9.78 | 9.78 | 1.56% | 1,447,915 |
| Apr 9, 2026 | 9.51 | 9.72 | 9.24 | 9.63 | 9.63 | 1.37% | 1,430,120 |
| Apr 8, 2026 | 10.38 | 10.39 | 9.28 | 9.50 | 9.50 | -1.76% | 2,436,243 |
| Apr 7, 2026 | 9.50 | 9.70 | 9.16 | 9.67 | 9.67 | 0.73% | 1,437,424 |
| Apr 6, 2026 | 9.41 | 9.73 | 9.40 | 9.60 | 9.60 | -0.31% | 1,332,108 |
| Apr 2, 2026 | 9.15 | 9.91 | 9.12 | 9.63 | 9.63 | -1.93% | 2,695,706 |
| Apr 1, 2026 | 9.43 | 10.18 | 9.33 | 9.82 | 9.82 | 9.84% | 4,324,970 |
| Mar 31, 2026 | 8.56 | 9.05 | 8.56 | 8.94 | 8.94 | 7.07% | 2,606,926 |
| Mar 30, 2026 | 8.36 | 8.55 | 8.24 | 8.35 | 8.35 | 1.95% | 2,756,446 |
| Mar 27, 2026 | 7.75 | 8.41 | 7.72 | 8.19 | 8.19 | 6.36% | 2,170,540 |
| Mar 26, 2026 | 8.06 | 8.26 | 7.69 | 7.70 | 7.70 | -7.78% | 2,996,835 |
| Mar 25, 2026 | 8.55 | 8.58 | 8.26 | 8.35 | 8.35 | 3.21% | 2,858,730 |
| Mar 24, 2026 | 7.74 | 8.13 | 7.62 | 8.09 | 8.09 | 3.32% | 3,082,607 |
| Mar 23, 2026 | 7.21 | 8.00 | 7.21 | 7.83 | 7.83 | 5.53% | 4,848,467 |
| Mar 20, 2026 | 7.65 | 7.80 | 7.15 | 7.42 | 7.42 | -2.75% | 14,785,919 |
| Mar 19, 2026 | 6.78 | 7.66 | 6.75 | 7.63 | 7.63 | -3.17% | 5,375,247 |
| Mar 18, 2026 | 8.52 | 8.60 | 7.85 | 7.88 | 7.88 | -11.96% | 4,040,340 |
| Mar 17, 2026 | 9.00 | 9.27 | 8.86 | 8.95 | 8.95 | -0.33% | 1,951,195 |
| Mar 16, 2026 | 8.95 | 9.30 | 8.65 | 8.98 | 8.98 | -0.55% | 3,213,850 |
| Mar 13, 2026 | 9.44 | 9.58 | 8.97 | 9.03 | 9.03 | -5.15% | 3,117,175 |
| Mar 12, 2026 | 9.81 | 9.89 | 9.36 | 9.52 | 9.52 | -3.45% | 2,440,280 |