Canada markets open in 1 hour 31 minutes

Discovery Silver Corp. (DSVSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.6643+0.0382 (+6.09%)
At close: 03:55PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.63100.68500.63000.66400.6640437,900
May 03, 20240.64100.64300.62100.62600.6260206,400
May 02, 20240.64000.65500.63100.63600.6360217,000
May 01, 20240.62900.66000.62700.65000.650085,800
Apr 30, 20240.65500.66900.62500.63000.6300237,700
Apr 29, 20240.68200.69200.66300.66300.6630145,100
Apr 26, 20240.70000.70000.66700.67900.6790192,400
Apr 25, 20240.65500.68100.65500.67700.677085,600
Apr 24, 20240.70000.70000.64600.66600.6660174,600
Apr 23, 20240.69900.70000.67500.69100.6910196,800
Apr 22, 20240.71000.71000.66000.68500.6850488,100
Apr 19, 20240.68400.73500.68000.73400.7340189,100
Apr 18, 20240.65000.68000.65000.67400.6740133,400
Apr 17, 20240.68000.68000.63100.65000.6500187,900
Apr 16, 20240.65400.67600.63000.65000.6500134,900
Apr 15, 20240.65300.68200.65200.67000.6700268,000
Apr 12, 20240.70000.71200.65600.66300.6630534,700
Apr 11, 20240.71500.71500.65500.65500.6550319,400
Apr 10, 20240.69600.72000.64800.70800.7080481,700
Apr 09, 20240.74000.76500.69300.69600.6960361,100
Apr 08, 20240.73400.73700.69200.71800.7180453,800
Apr 05, 20240.62200.71000.62200.68800.6880534,800
Apr 04, 20240.70200.71400.67600.68400.6840461,500
Apr 03, 20240.62500.69500.62300.69500.6950762,500
Apr 02, 20240.56500.61600.56100.61000.6100196,500
Apr 01, 20240.53000.56900.53000.56000.5600164,700
Mar 28, 20240.51300.52500.51000.51600.5160267,500
Mar 27, 20240.50200.51800.49700.51200.512095,400
Mar 26, 20240.52200.52200.49600.49600.496056,200
Mar 25, 20240.50300.51800.49800.50300.503086,700
Mar 22, 20240.51000.51600.49900.49900.499080,900
Mar 21, 20240.52900.53000.51000.51000.5100159,700
Mar 20, 20240.50000.51900.49000.51400.5140167,500
Mar 19, 20240.53000.53000.49600.49600.4960115,500
Mar 18, 20240.54000.55200.52500.53500.5350246,200
Mar 15, 20240.55000.55800.54000.54700.5470288,000
Mar 14, 20240.54500.55700.54100.54100.5410238,200
Mar 13, 20240.50300.54300.50300.53100.5310331,600
Mar 12, 20240.51500.52600.51100.51900.5190203,900
Mar 11, 20240.52400.53000.51500.52500.5250275,600
Mar 08, 20240.53100.53300.49900.51500.5150172,700
Mar 07, 20240.53000.53600.51600.51900.5190174,500
Mar 06, 20240.53300.54400.51200.52000.5200223,800
Mar 05, 20240.58000.58100.50500.51500.5150323,600
Mar 04, 20240.48800.59000.48800.55600.5560307,000
Mar 01, 20240.44800.47300.44700.47300.4730124,200
Feb 29, 20240.45400.45600.44100.44500.445094,700
Feb 28, 20240.44400.45300.44000.44600.446030,900
Feb 27, 20240.44000.45400.44000.44900.4490178,500
Feb 26, 20240.46000.46000.44500.44700.4470229,000
Feb 23, 20240.44900.46000.44900.45000.4500382,600
Feb 22, 20240.45000.45500.43800.44600.4460321,600
Feb 21, 20240.45000.46000.44200.44900.4490633,100
Feb 20, 20240.46400.46400.43500.43500.4350237,500
Feb 16, 20240.45000.46300.44500.45500.4550178,700
Feb 15, 20240.45000.47300.44300.44300.443078,700
Feb 14, 20240.45800.45800.44000.45000.4500146,000
Feb 13, 20240.43900.45100.43200.45100.4510275,000
Feb 12, 20240.45000.45100.43400.45000.4500181,900
Feb 09, 20240.45500.45900.43600.44900.4490230,700
Feb 08, 20240.45200.46300.44500.45000.4500157,500
Feb 07, 20240.46000.47500.45600.45800.458067,300
Feb 06, 20240.45900.45900.45200.45200.452071,000
Feb 05, 20240.48000.48000.44700.45700.4570243,800
Feb 02, 20240.47500.47500.45900.47000.4700130,200
Feb 01, 20240.44000.48300.44000.48200.4820159,200
Jan 31, 20240.46500.47000.45000.45300.4530163,700
Jan 30, 20240.47100.47100.43000.46000.4600340,000
Jan 29, 20240.49100.50000.43300.43900.4390721,300
Jan 26, 20240.45000.49800.45000.48500.485055,900
Jan 25, 20240.50100.51500.48000.48500.4850146,900
Jan 24, 20240.50000.50400.48400.50000.500058,100
Jan 23, 20240.49900.50000.48700.49900.499054,200
Jan 22, 20240.50300.50700.48100.49700.4970135,000
Jan 19, 20240.49700.51000.49700.50000.500049,800
Jan 18, 20240.49000.50100.49000.50100.501049,000
Jan 17, 20240.49100.51400.48600.48600.486094,500
Jan 16, 20240.51600.54000.49500.50000.5000175,500
Jan 12, 20240.49900.54500.49900.52300.523068,300
Jan 11, 20240.53000.53000.50000.50300.5030123,000
Jan 10, 20240.52000.53400.51400.52300.523075,200
Jan 09, 20240.54900.54900.52000.52400.5240102,000
Jan 08, 20240.55000.55200.54300.54800.548025,000
Jan 05, 20240.56000.57000.55200.55200.5520123,000
Jan 04, 20240.57000.57000.56200.56200.562079,700
Jan 03, 20240.56700.57800.54100.55300.5530110,200
Jan 02, 20240.57400.59000.56300.57100.5710111,700
Dec 29, 20230.57000.58000.56300.57400.5740273,500
Dec 28, 20230.60000.61300.57000.57000.5700156,400
Dec 27, 20230.61000.61000.59000.59800.5980137,800
Dec 26, 20230.62000.62000.57800.61000.6100167,100
Dec 22, 20230.60500.65000.59600.61000.6100429,900
Dec 21, 20230.60400.60900.58500.59500.5950146,200
Dec 20, 20230.61500.61500.57100.57100.5710155,900
Dec 19, 20230.59000.61500.58000.61500.6150241,200
Dec 18, 20230.59500.61600.55900.56400.5640265,900
Dec 15, 20230.59700.60400.56100.59000.5900517,600
Dec 14, 20230.59000.65000.57700.59800.5980255,200
Dec 13, 20230.52300.55800.50000.55800.5580269,700
Dec 12, 20230.57000.57000.52200.52700.5270190,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...