Canada Markets close in 2 hrs 24 mins

Discovery Metals Corp. (DSV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.7500-0.0300 (-1.69%)
As of 1:23PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 20201.65001.76001.63001.75001.7500274,780
Nov. 26, 20201.70001.82001.68001.78001.7800182,327
Nov. 25, 20201.63001.70001.60001.63001.6300404,234
Nov. 24, 20201.55001.60001.51001.60001.6000706,379
Nov. 23, 20201.66001.69001.59001.61001.6100420,209
Nov. 20, 20201.66001.74001.65001.69001.6900217,911
Nov. 19, 20201.58001.68001.57001.65001.6500354,533
Nov. 18, 20201.77001.80001.65001.65001.6500523,113
Nov. 17, 20201.90001.91001.76001.80001.8000714,848
Nov. 16, 20201.92001.96001.85001.89001.8900309,053
Nov. 13, 20201.91001.95001.86001.89001.8900231,373
Nov. 12, 20201.91001.98001.82001.87001.8700273,201
Nov. 11, 20202.00002.03001.81001.93001.9300577,166
Nov. 10, 20201.98002.04001.84002.01002.0100646,951
Nov. 09, 20201.80002.03001.75001.98001.98001,304,274
Nov. 06, 20201.97002.13001.97002.09002.09001,221,239
Nov. 05, 20201.76002.02001.74001.95001.95001,465,595
Nov. 04, 20201.63001.69001.53001.63001.6300387,167
Nov. 03, 20201.66001.75001.60001.62001.6200757,187
Nov. 02, 20201.52001.60001.50001.54001.5400621,707
Oct. 30, 20201.52001.62001.45001.48001.48001,327,152
Oct. 29, 20201.50001.57001.46001.50001.5000344,146
Oct. 28, 20201.53001.59001.46001.50001.5000908,632
Oct. 27, 20201.61001.67001.56001.60001.6000498,635
Oct. 26, 20201.69001.71001.59001.65001.6500703,811
Oct. 23, 20201.66001.71001.64001.66001.6600301,514
Oct. 22, 20201.66001.74001.63001.70001.7000450,979
Oct. 21, 20201.70001.81001.67001.78001.7800523,378
Oct. 20, 20201.63001.68001.60001.65001.6500374,656
Oct. 19, 20201.81001.81001.60001.61001.6100912,932
Oct. 16, 20201.84001.84001.72001.72001.7200441,574
Oct. 15, 20201.80001.86001.75001.84001.8400434,454
Oct. 14, 20201.85001.91001.80001.81001.8100815,525
Oct. 13, 20201.85001.90001.78001.82001.8200652,850
Oct. 09, 20201.82001.87001.73001.83001.8300921,314
Oct. 08, 20201.73001.84001.72001.72001.7200357,807
Oct. 07, 20201.61001.77001.60001.72001.7200927,567
Oct. 06, 20201.73001.73001.60001.62001.6200900,347
Oct. 05, 20201.76001.82001.70001.70001.7000552,753
Oct. 02, 20201.80001.83001.70001.73001.7300562,087
Oct. 01, 20201.75001.91001.71001.86001.8600919,085
Sep. 30, 20201.81001.82001.73001.76001.7600644,164
Sep. 29, 20201.91001.94001.80001.83001.8300836,589
Sep. 28, 20201.95001.97001.83001.86001.8600602,126
Sep. 25, 20201.90002.00001.86001.92001.9200519,279
Sep. 24, 20201.70002.06001.64002.01002.01001,759,684
Sep. 23, 20201.94001.98001.74001.80001.80001,849,720
Sep. 22, 20202.19002.19002.06002.06002.0600467,421
Sep. 21, 20202.15002.20002.05002.19002.1900823,333
Sep. 18, 2020------
Sep. 17, 20202.12002.20002.07002.15002.1500643,474
Sep. 16, 20202.35002.35002.20002.25002.2500616,456
Sep. 15, 20202.35002.35002.27002.35002.3500694,149
Sep. 14, 20202.28002.36002.22002.35002.35001,470,976
Sep. 11, 20202.21002.24002.07002.17002.1700480,875
Sep. 10, 20202.28002.29002.19002.22002.2200466,009
Sep. 09, 20202.28002.30002.20002.26002.2600376,107
Sep. 08, 20202.07002.29002.06002.25002.2500858,209
Sep. 04, 20202.11002.25001.95002.22002.2200884,420
Sep. 03, 20202.21002.21002.04002.07002.0700732,349
Sep. 02, 20202.26002.26002.14002.20002.2000487,592
Sep. 01, 20202.35002.36002.21002.25002.2500911,306
Aug. 31, 20202.30002.41002.26002.26002.26001,254,014
Aug. 28, 20202.24002.40002.19002.21002.21001,176,580
Aug. 27, 20202.29002.30002.14002.16002.1600470,642
Aug. 26, 20202.06002.28002.06002.20002.20001,022,734
Aug. 25, 20202.17002.17001.97002.13002.1300677,381
Aug. 24, 20202.35002.38002.12002.17002.1700489,513
Aug. 21, 20202.22002.34002.07002.30002.3000874,572
Aug. 20, 20202.25002.34002.22002.23002.23003,769,967
Aug. 19, 20202.35002.44002.25002.27002.2700714,340
Aug. 18, 20202.55002.58002.33002.41002.41001,081,368
Aug. 17, 20202.49002.59002.44002.52002.5200972,495
Aug. 14, 20202.47002.50002.37002.48002.4800836,332
Aug. 13, 20202.50002.60002.43002.50002.50001,155,524
Aug. 12, 20202.45002.55002.29002.44002.44001,437,170
Aug. 11, 20202.30002.48002.12002.26002.26002,805,283
Aug. 10, 20202.45002.84002.40002.53002.53004,004,738
Aug. 07, 20201.96002.40001.89002.29002.29003,388,630
Aug. 06, 20202.08002.14001.93002.01002.01002,085,213
Aug. 05, 20202.00002.07001.93002.00002.00001,920,403
Aug. 04, 20201.92001.93001.80001.90001.90001,841,699
Jul. 31, 20201.87001.90001.75001.75001.75001,600,121
Jul. 30, 20201.79001.83001.72001.79001.79001,144,005
Jul. 29, 20201.95001.95001.78001.89001.89001,096,981
Jul. 28, 20201.85002.05001.82001.94001.94001,930,319
Jul. 27, 20202.02002.20001.93001.97001.97005,592,961
Jul. 24, 20201.40001.70001.35001.68001.68003,927,987
Jul. 23, 20201.39001.40001.23001.32001.32001,027,667
Jul. 22, 20201.47001.57001.33001.38001.38002,302,555
Jul. 21, 20201.41001.47001.37001.40001.40001,356,738
Jul. 20, 20201.26001.40001.26001.31001.3100893,585
Jul. 17, 20201.19001.24001.19001.20001.2000220,612
Jul. 16, 20201.22001.22001.10001.13001.1300339,558
Jul. 15, 20201.18001.19001.12001.18001.1800219,917
Jul. 14, 20201.18001.20001.01001.15001.1500662,295
Jul. 13, 20201.25001.29001.15001.15001.1500952,188
Jul. 10, 20201.23001.25001.20001.20001.2000389,945
Jul. 09, 20201.25001.25001.18001.23001.2300729,725
Jul. 08, 20201.23001.25001.17001.20001.2000746,682
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...