Canada markets open in 2 hours 56 minutes

Discovery Harbour Resources Corp. (DHR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0300-0.0050 (-14.29%)
At close: 10:05AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.04000.04000.03000.03000.030011,000
Dec. 02, 20210.03000.04000.03000.04000.0400790,000
Dec. 01, 20210.03000.03000.03000.03000.03001,202,900
Nov. 30, 20210.03000.03000.03000.03000.0300375,000
Nov. 29, 20210.04000.04000.04000.04000.0400-
Nov. 26, 20210.04000.04000.04000.04000.040070,000
Nov. 25, 20210.04000.04000.04000.04000.040020,000
Nov. 24, 20210.04000.04000.04000.04000.0400908,300
Nov. 23, 20210.04000.04000.04000.04000.0400151,700
Nov. 22, 20210.05000.05000.04000.04000.0400631,000
Nov. 19, 20210.05000.05000.05000.05000.050042,000
Nov. 18, 20210.05000.05000.05000.05000.0500100,000
Nov. 17, 20210.05000.05000.05000.05000.050026,000
Nov. 16, 20210.06000.06000.06000.06000.060010,000
Nov. 15, 20210.05000.05000.05000.05000.0500228,100
Nov. 12, 20210.06000.06000.05000.05000.0500211,000
Nov. 11, 20210.05000.06000.05000.06000.0600152,000
Nov. 10, 20210.05000.05000.05000.05000.050010,000
Nov. 09, 20210.06000.06000.05000.05000.050027,400
Nov. 08, 20210.05000.05000.05000.05000.050034,100
Nov. 05, 20210.05000.05000.05000.05000.050061,300
Nov. 04, 20210.05000.05000.05000.05000.050015,000
Nov. 03, 20210.06000.06000.06000.06000.0600-
Nov. 02, 20210.06000.06000.06000.06000.0600-
Nov. 01, 20210.06000.06000.06000.06000.060073,300
Oct. 29, 20210.06000.06000.06000.06000.0600127,000
Oct. 28, 20210.06000.06000.06000.06000.0600202,000
Oct. 27, 20210.06000.06000.06000.06000.0600137,000
Oct. 26, 20210.06000.06000.05000.05000.0500906,500
Oct. 25, 20210.07000.07000.07000.07000.0700-
Oct. 22, 20210.07000.07000.07000.07000.07001,000
Oct. 21, 20210.07000.07000.07000.07000.0700-
Oct. 20, 20210.07000.07000.06000.07000.0700275,500
Oct. 19, 20210.07000.07000.07000.07000.0700592,000
Oct. 18, 20210.07000.07000.06000.06000.0600873,700
Oct. 15, 20210.08000.08000.08000.08000.0800454,400
Oct. 14, 20210.08000.08000.08000.08000.0800219,000
Oct. 13, 20210.08000.08000.08000.08000.0800-
Oct. 12, 20210.08000.09000.08000.08000.0800100,500
Oct. 08, 20210.08000.09000.08000.08000.080091,000
Oct. 07, 20210.08000.08000.08000.08000.080027,000
Oct. 06, 20210.08000.08000.08000.08000.080050,000
Oct. 05, 20210.08000.08000.07000.08000.0800237,900
Oct. 04, 20210.08000.08000.08000.08000.080042,000
Oct. 01, 20210.08000.09000.08000.09000.090098,000
Sep. 30, 20210.08000.09000.08000.09000.090050,200
Sep. 29, 20210.09000.09000.09000.09000.0900-
Sep. 28, 20210.08000.09000.08000.09000.0900490,000
Sep. 27, 20210.08000.09000.08000.09000.0900115,000
Sep. 24, 20210.08000.08000.08000.08000.0800-
Sep. 23, 20210.08000.08000.08000.08000.080097,000
Sep. 22, 20210.08000.08000.08000.08000.080048,000
Sep. 21, 20210.08000.08000.08000.08000.080043,000
Sep. 20, 20210.08000.08000.08000.08000.080014,000
Sep. 17, 20210.09000.09000.09000.09000.090039,000
Sep. 16, 20210.09000.09000.09000.09000.090023,000
Sep. 15, 20210.09000.09000.09000.09000.090050,000
Sep. 14, 20210.09000.09000.09000.09000.0900207,000
Sep. 13, 20210.09000.09000.09000.09000.0900200,300
Sep. 10, 20210.10000.10000.10000.10000.1000164,500
Sep. 09, 20210.10000.10000.10000.10000.1000-
Sep. 08, 20210.10000.10000.10000.10000.100067,500
Sep. 07, 20210.10000.11000.10000.10000.1000118,900
Sep. 03, 20210.09000.10000.09000.10000.1000273,500
Sep. 02, 20210.09000.10000.09000.10000.1000455,000
Sep. 01, 20210.09000.09000.09000.09000.090079,000
Aug. 31, 20210.09000.09000.09000.09000.0900100,500
Aug. 30, 20210.09000.09000.09000.09000.0900-
Aug. 27, 20210.09000.09000.09000.09000.0900-
Aug. 26, 20210.09000.09000.09000.09000.0900-
Aug. 25, 20210.09000.09000.09000.09000.0900-
Aug. 24, 20210.09000.09000.09000.09000.0900-
Aug. 23, 20210.08000.09000.08000.09000.0900175,000
Aug. 20, 20210.08000.08000.08000.08000.080094,000
Aug. 19, 20210.08000.08000.08000.08000.080045,000
Aug. 18, 20210.09000.09000.08000.08000.0800189,000
Aug. 17, 20210.09000.09000.09000.09000.090030,000
Aug. 16, 20210.10000.10000.10000.10000.1000-
Aug. 13, 20210.09000.10000.09000.10000.1000180,000
Aug. 12, 20210.09000.09000.09000.09000.0900222,000
Aug. 11, 20210.09000.09000.09000.09000.090063,000
Aug. 10, 20210.09000.09000.09000.09000.090049,100
Aug. 09, 20210.09000.10000.08000.08000.0800217,100
Aug. 06, 20210.09000.09000.09000.09000.0900205,000
Aug. 05, 20210.09000.09000.09000.09000.0900-
Aug. 04, 20210.09000.09000.09000.09000.0900128,000
Aug. 03, 20210.09000.09000.09000.09000.090025,500
Jul. 30, 20210.08000.09000.08000.09000.0900129,000
Jul. 29, 20210.09000.09000.09000.09000.090064,000
Jul. 28, 20210.08000.08000.08000.08000.080027,000
Jul. 27, 20210.09000.09000.08000.08000.080065,800
Jul. 26, 20210.08000.08000.08000.08000.0800175,000
Jul. 23, 20210.09000.09000.09000.09000.090010,400
Jul. 22, 20210.08000.09000.08000.08000.0800801,000
Jul. 21, 20210.08000.08000.08000.08000.080011,000
Jul. 20, 20210.08000.08000.08000.08000.0800510,000
Jul. 19, 20210.08000.08000.08000.08000.0800504,000
Jul. 16, 20210.09000.09000.09000.09000.0900-
Jul. 15, 20210.10000.10000.09000.09000.090031,000
Jul. 14, 20210.08000.10000.08000.10000.100026,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...