Discovery Mining Ltd. (TSX:DSV)
Canada · Delayed Price · Currency is CAD 9.96
+0.83 (9.09%)
Jul 3, 2026, 4:00 PM EST
Discovery Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 9.39 | 9.46 | 9.30 | 9.42 | - | 3.12% | 43,363 |
| Jul 2, 2026 | 8.79 | 9.25 | 8.72 | 9.13 | 9.13 | 7.67% | 3,150,693 |
| Jun 30, 2026 | 8.57 | 8.84 | 8.35 | 8.48 | 8.48 | -2.42% | 2,550,643 |
| Jun 29, 2026 | 8.31 | 8.85 | 8.13 | 8.69 | 8.69 | 3.45% | 4,207,158 |
| Jun 26, 2026 | 7.79 | 8.55 | 7.77 | 8.40 | 8.40 | 8.81% | 2,386,852 |
| Jun 25, 2026 | 7.77 | 7.89 | 7.56 | 7.72 | 7.72 | 1.98% | 1,644,334 |
| Jun 24, 2026 | 7.56 | 7.87 | 7.40 | 7.57 | 7.57 | -4.90% | 2,565,376 |
| Jun 23, 2026 | 8.17 | 8.35 | 7.94 | 7.96 | 7.96 | -7.76% | 2,541,776 |
| Jun 22, 2026 | 8.70 | 8.76 | 8.53 | 8.63 | 8.63 | 0.47% | 1,807,815 |
| Jun 19, 2026 | 8.51 | 8.71 | 8.43 | 8.59 | 8.59 | -1.60% | 2,790,315 |
| Jun 18, 2026 | 8.85 | 9.13 | 8.44 | 8.73 | 8.73 | -1.36% | 6,990,047 |
| Jun 17, 2026 | 9.09 | 9.57 | 8.82 | 8.85 | 8.85 | -3.17% | 3,544,295 |
| Jun 16, 2026 | 8.77 | 9.21 | 8.74 | 9.14 | 9.14 | 5.42% | 3,341,228 |
| Jun 15, 2026 | 8.75 | 9.04 | 8.56 | 8.67 | 8.67 | 6.64% | 2,907,749 |
| Jun 12, 2026 | 7.99 | 8.19 | 7.71 | 8.13 | 8.13 | 4.50% | 2,121,323 |
| Jun 11, 2026 | 7.29 | 7.89 | 7.02 | 7.78 | 7.78 | 7.46% | 2,953,207 |
| Jun 10, 2026 | 7.09 | 7.44 | 7.09 | 7.24 | 7.24 | -3.72% | 3,485,013 |
| Jun 9, 2026 | 7.82 | 7.89 | 7.28 | 7.52 | 7.52 | -3.71% | 2,445,961 |
| Jun 8, 2026 | 7.78 | 7.89 | 7.63 | 7.81 | 7.81 | 3.17% | 2,319,043 |
| Jun 5, 2026 | 8.05 | 8.19 | 7.54 | 7.57 | 7.57 | -8.69% | 3,884,012 |
| Jun 4, 2026 | 8.41 | 8.58 | 8.18 | 8.29 | 8.29 | 0.73% | 1,848,255 |
| Jun 3, 2026 | 8.75 | 8.85 | 8.21 | 8.23 | 8.23 | -7.94% | 2,954,338 |
| Jun 2, 2026 | 8.21 | 8.96 | 8.21 | 8.94 | 8.94 | 10.78% | 4,343,944 |
| Jun 1, 2026 | 8.36 | 8.45 | 7.87 | 8.07 | 8.07 | -6.05% | 3,972,872 |
| May 29, 2026 | 8.16 | 8.60 | 8.04 | 8.59 | 8.59 | 5.27% | 3,057,877 |
| May 28, 2026 | 7.79 | 8.29 | 7.73 | 8.16 | 8.16 | 2.64% | 1,695,646 |
| May 27, 2026 | 8.21 | 8.26 | 7.95 | 7.95 | 7.95 | -4.79% | 1,953,431 |
| May 26, 2026 | 8.40 | 8.49 | 8.29 | 8.35 | 8.35 | -2.91% | 1,330,774 |
| May 25, 2026 | 8.61 | 8.74 | 8.50 | 8.60 | 8.60 | 2.75% | 593,777 |
| 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 |