Discovery Mining Ltd. (TSX:DSV)
Canada · Delayed Price · Currency is CAD 8.53
-0.56 (-6.16%)
Jul 23, 2026, 4:00 PM EST
Discovery Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 8.65 | 8.86 | 8.59 | 8.65 | 8.65 | -2.15% | 1,309,500 |
| Jul 9, 2026 | 9.02 | 9.02 | 8.76 | 8.84 | 8.84 | 1.38% | 1,931,332 |
| Jul 8, 2026 | 8.81 | 8.94 | 8.59 | 8.72 | 8.72 | -3.65% | 2,234,000 |
| Jul 7, 2026 | 9.25 | 9.48 | 8.89 | 9.05 | 9.05 | -3.62% | 3,566,700 |
| Jul 6, 2026 | 9.99 | 10.10 | 9.24 | 9.39 | 9.39 | -5.72% | 2,195,971 |
| Jul 3, 2026 | 9.39 | 10.03 | 9.30 | 9.96 | 9.96 | 9.09% | 1,241,614 |
| 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 |