Canada markets open in 1 hour 48 minutes

Discovery Silver Corp. (DSV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.8700-0.0500 (-5.43%)
At close: 03:59PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20240.93000.93000.87000.87000.8700381,200
Jun 24, 20240.95000.97000.92000.92000.9200305,600
Jun 21, 20240.99001.01000.92000.97000.97001,041,400
Jun 20, 20240.93001.05000.92001.02001.0200913,500
Jun 19, 20240.91000.92000.90000.91000.910078,200
Jun 18, 20240.93000.95000.90000.91000.9100280,300
Jun 17, 20240.93000.94000.91000.94000.9400458,600
Jun 14, 20240.94000.96000.92000.94000.9400292,700
Jun 13, 20240.97000.98000.93000.93000.9300379,900
Jun 12, 20241.00001.04000.98001.00001.0000624,400
Jun 11, 20240.97000.98000.91000.98000.9800349,700
Jun 10, 20240.99000.99000.97000.97000.9700244,300
Jun 07, 20241.03001.05000.96000.98000.9800703,200
Jun 06, 20241.03001.08001.03001.06001.0600884,400
Jun 05, 20241.03001.06001.01001.04001.0400331,600
Jun 04, 20241.05001.05001.00001.02001.0200684,500
Jun 03, 20241.07001.12001.05001.07001.07001,864,100
May 31, 20241.14001.15001.08001.08001.0800697,500
May 30, 20241.17001.17001.12001.15001.1500622,100
May 29, 20241.16001.20001.13001.17001.1700501,400
May 28, 20241.23001.23001.12001.18001.18001,311,000
May 27, 20241.21001.24001.20001.20001.2000326,400
May 24, 20241.23001.23001.19001.21001.2100457,400
May 23, 20241.18001.23001.15001.23001.2300956,200
May 22, 20241.24001.24001.17001.19001.1900792,700
May 21, 20241.31001.33001.18501.24001.24001,935,100
May 17, 20241.19001.29001.17001.28001.28001,899,300
May 16, 20241.11001.16001.09501.16001.1600773,000
May 15, 20241.20001.20001.11001.13001.1300905,900
May 14, 20241.04001.15501.03001.15001.15001,388,400
May 13, 20240.97001.04000.96001.04001.0400875,400
May 10, 20240.99001.00000.95000.95000.9500669,500
May 09, 20240.92000.99000.91000.96000.9600733,300
May 08, 20240.91000.93000.89000.93000.9300389,800
May 07, 20240.92000.93000.90000.93000.9300349,800
May 06, 20240.88000.93000.87000.92000.9200741,200
May 03, 20240.89000.89000.85000.85000.8500445,000
May 02, 20240.89000.89500.86000.89000.8900231,200
May 01, 20240.88000.91000.87000.89000.8900212,700
Apr 30, 20240.90000.90000.86000.86000.8600933,500
Apr 29, 20240.93000.94500.91000.92000.9200292,100
Apr 26, 20240.93000.94000.91000.94000.9400302,500
Apr 25, 20240.90000.92000.89000.92000.9200281,200
Apr 24, 20240.94000.94000.88000.91000.9100595,700
Apr 23, 20240.91000.95000.91000.95000.9500232,800
Apr 22, 20240.96000.96000.91000.93000.9300790,500
Apr 19, 20240.94001.01000.93501.01001.0100745,200
Apr 18, 20240.89000.93500.89000.93000.9300785,800
Apr 17, 20240.93000.93000.87000.87000.8700700,500
Apr 16, 20240.91000.91000.87000.91000.9100444,800
Apr 15, 20240.93000.94000.90000.90000.9000618,500
Apr 12, 20240.95000.98000.90000.91000.91001,586,400
Apr 11, 20240.98000.98000.89000.89000.89001,332,400
Apr 10, 20240.91000.99000.89000.97000.9700681,400
Apr 09, 20240.99001.04000.94000.94000.9400758,300
Apr 08, 20240.97001.00000.94000.98000.98001,407,800
Apr 05, 20240.90000.95000.88000.95000.9500503,600
Apr 04, 20240.95000.97000.91000.92000.9200718,000
Apr 03, 20240.85000.95000.84000.95000.95001,721,800
Apr 02, 20240.78000.83000.77000.83000.83001,345,400
Apr 01, 20240.75000.76000.72000.76000.7600460,400
Mar 28, 20240.70000.71000.69000.71000.7100782,000
Mar 27, 20240.69000.70000.68000.70000.7000244,800
Mar 26, 20240.70000.70000.67000.67500.6750149,800
Mar 25, 20240.69000.70000.67000.69000.6900163,500
Mar 22, 20240.69000.70000.68000.69000.690062,000
Mar 21, 20240.71000.71500.68000.70000.7000311,400
Mar 20, 20240.68000.70000.66000.70000.7000638,500
Mar 19, 20240.72000.72000.67000.67000.6700288,800
Mar 18, 20240.75000.75000.70000.72000.7200424,300
Mar 15, 20240.75000.75000.73000.74000.7400747,100
Mar 14, 20240.73000.75000.72000.75000.7500681,600
Mar 13, 20240.69000.73000.68000.73000.7300512,500
Mar 12, 20240.70000.71000.68000.70000.7000278,400
Mar 11, 20240.70000.72000.69000.69000.6900314,800
Mar 08, 20240.71000.71000.68000.69000.6900360,700
Mar 07, 20240.72000.73000.69000.71000.7100218,700
Mar 06, 20240.74000.74000.69500.71000.7100423,300
Mar 05, 20240.80000.80000.69000.70000.7000733,400
Mar 04, 20240.68000.80000.67000.75000.7500621,900
Mar 01, 20240.61000.65000.60500.65000.6500416,500
Feb 29, 20240.62000.62000.60000.61000.6100216,600
Feb 28, 20240.60000.62000.60000.62000.6200106,000
Feb 27, 20240.62000.62000.60000.60000.600060,500
Feb 26, 20240.62000.62000.60000.62000.6200267,100
Feb 23, 20240.60000.62000.60000.62000.6200492,100
Feb 22, 20240.62000.62000.59000.61000.6100466,900
Feb 21, 20240.62000.62000.60000.61000.6100683,900
Feb 20, 20240.61000.62000.59000.61000.6100502,000
Feb 16, 20240.61000.63000.60000.62000.6200220,000
Feb 15, 20240.62000.64000.60000.60000.6000216,800
Feb 14, 20240.61000.63000.60000.61000.6100267,500
Feb 13, 20240.60000.62000.58500.62000.6200291,300
Feb 12, 20240.58000.62000.58000.62000.6200363,400
Feb 09, 20240.61000.61000.58000.59000.5900229,700
Feb 08, 20240.62000.62000.60000.60000.600090,600
Feb 07, 20240.61000.66000.60000.60000.6000289,200
Feb 06, 20240.63000.63000.60000.60000.6000252,900
Feb 05, 20240.63000.63000.60000.63000.6300361,400
Feb 02, 20240.62000.64000.61000.61000.6100350,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...