Discovery Mining Ltd. (TSX:DSV)
Canada · Delayed Price · Currency is CAD 12.73
+0.26 (2.09%)
Sep 22, 2026, 1:33 PM EST
Discovery Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.45 | 12.74 | 12.28 | 12.73 | - | 2.09% | 604,094 |
| Sep 21, 2026 | 12.31 | 12.52 | 12.11 | 12.47 | 12.47 | 1.80% | 1,422,423 |
| Sep 18, 2026 | 12.55 | 12.70 | 12.17 | 12.25 | 12.25 | -0.16% | 10,974,142 |
| Sep 17, 2026 | 11.60 | 12.34 | 11.57 | 12.27 | 12.27 | 9.95% | 2,177,399 |
| Sep 16, 2026 | 11.74 | 11.74 | 11.02 | 11.16 | 11.16 | -2.36% | 2,495,831 |
| Sep 15, 2026 | 11.66 | 11.70 | 11.20 | 11.43 | 11.43 | -1.21% | 1,899,065 |
| Sep 14, 2026 | 11.86 | 11.86 | 11.40 | 11.57 | 11.57 | -6.77% | 3,417,640 |
| Sep 11, 2026 | 12.73 | 13.17 | 12.27 | 12.41 | 12.41 | 0.08% | 1,675,020 |
| Sep 10, 2026 | 12.75 | 12.87 | 12.38 | 12.40 | 12.40 | -5.49% | 1,653,770 |
| Sep 9, 2026 | 12.99 | 13.33 | 12.97 | 13.12 | 13.12 | 2.18% | 2,308,258 |
| Sep 8, 2026 | 12.94 | 13.05 | 12.55 | 12.84 | 12.84 | -2.13% | 2,288,566 |
| Sep 4, 2026 | 12.93 | 13.15 | 12.86 | 13.12 | 13.12 | -1.58% | 2,058,198 |
| Sep 3, 2026 | 12.98 | 13.43 | 12.84 | 13.33 | 13.33 | 6.47% | 2,924,088 |
| Sep 2, 2026 | 12.25 | 12.75 | 12.11 | 12.52 | 12.52 | 4.95% | 3,261,963 |
| Sep 1, 2026 | 11.81 | 12.32 | 11.73 | 11.93 | 11.93 | -3.32% | 2,746,928 |
| Aug 31, 2026 | 12.42 | 12.50 | 11.97 | 12.34 | 12.34 | -1.12% | 3,960,770 |
| Aug 28, 2026 | 13.00 | 13.07 | 12.31 | 12.48 | 12.48 | -3.85% | 2,361,872 |
| Aug 27, 2026 | 12.76 | 13.01 | 12.65 | 12.98 | 12.98 | 2.37% | 2,170,215 |
| Aug 26, 2026 | 12.47 | 12.93 | 12.26 | 12.68 | 12.68 | 0.16% | 1,789,962 |
| Aug 25, 2026 | 12.14 | 12.73 | 12.06 | 12.66 | 12.66 | 1.85% | 1,690,436 |
| Aug 24, 2026 | 12.03 | 12.43 | 11.93 | 12.43 | 12.43 | 4.72% | 3,009,223 |
| Aug 21, 2026 | 12.35 | 12.42 | 11.86 | 11.87 | 11.87 | -1.49% | 3,724,083 |
| Aug 20, 2026 | 11.87 | 12.25 | 11.85 | 12.05 | 12.05 | -0.58% | 2,277,799 |
| Aug 19, 2026 | 11.48 | 12.15 | 10.98 | 12.12 | 12.12 | 11.91% | 2,794,341 |
| Aug 18, 2026 | 11.06 | 11.14 | 10.72 | 10.83 | 10.83 | -4.33% | 1,335,639 |
| Aug 17, 2026 | 11.41 | 11.60 | 11.23 | 11.32 | 11.32 | -0.53% | 1,118,748 |
| Aug 14, 2026 | 11.31 | 11.57 | 11.24 | 11.38 | 11.38 | 2.34% | 1,945,256 |
| Aug 13, 2026 | 10.15 | 11.40 | 10.02 | 11.12 | 11.12 | 2.68% | 2,932,036 |
| Aug 12, 2026 | 10.97 | 11.14 | 10.80 | 10.83 | 10.83 | 0.74% | 2,055,380 |
| Aug 11, 2026 | 10.85 | 10.98 | 10.60 | 10.75 | 10.75 | -1.92% | 1,879,547 |
| Aug 10, 2026 | 10.93 | 11.15 | 10.75 | 10.96 | 10.96 | 0.09% | 3,179,578 |
| Aug 7, 2026 | 11.06 | 11.48 | 10.76 | 10.95 | 10.95 | 4.19% | 3,074,923 |
| Aug 6, 2026 | 10.31 | 10.59 | 10.16 | 10.51 | 10.51 | 0.77% | 3,032,878 |
| Aug 5, 2026 | 10.00 | 10.69 | 9.99 | 10.43 | 10.43 | 9.67% | 4,709,927 |
| Aug 4, 2026 | 9.24 | 9.69 | 9.19 | 9.51 | 9.51 | 8.69% | 2,972,225 |
| Jul 31, 2026 | 8.88 | 8.99 | 8.70 | 8.75 | 8.75 | -4.06% | 3,242,438 |
| Jul 30, 2026 | 8.81 | 9.14 | 8.58 | 9.12 | 9.12 | 6.42% | 2,251,913 |
| Jul 29, 2026 | 8.50 | 8.89 | 8.31 | 8.57 | 8.57 | -0.70% | 2,781,572 |
| Jul 28, 2026 | 8.57 | 8.71 | 8.29 | 8.63 | 8.63 | -1.93% | 1,212,252 |
| Jul 27, 2026 | 8.75 | 8.89 | 8.48 | 8.80 | 8.80 | 1.85% | 987,685 |
| Jul 24, 2026 | 8.60 | 8.87 | 8.51 | 8.64 | 8.64 | 1.29% | 1,046,232 |
| Jul 23, 2026 | 8.74 | 8.85 | 8.35 | 8.53 | 8.53 | -6.16% | 2,426,813 |
| Jul 22, 2026 | 8.67 | 9.29 | 8.57 | 9.09 | 9.09 | 6.57% | 3,116,477 |
| Jul 21, 2026 | 8.04 | 8.57 | 8.04 | 8.53 | 8.53 | 10.49% | 2,854,287 |
| Jul 20, 2026 | 7.80 | 8.00 | 7.64 | 7.72 | 7.72 | -0.26% | 1,831,141 |
| Jul 17, 2026 | 7.26 | 7.76 | 7.04 | 7.74 | 7.74 | 3.20% | 2,288,230 |
| Jul 16, 2026 | 7.75 | 7.77 | 7.41 | 7.50 | 7.50 | -5.30% | 2,655,845 |
| Jul 15, 2026 | 8.12 | 8.20 | 7.73 | 7.92 | 7.92 | -2.34% | 2,396,574 |
| Jul 14, 2026 | 8.37 | 8.50 | 8.05 | 8.11 | 8.11 | - | 2,190,796 |
| Jul 13, 2026 | 8.41 | 8.47 | 8.00 | 8.11 | 8.11 | -6.24% | 2,357,489 |