Discovery Energy Metals Corp. (CSE:DEMC)
Canada
· Delayed Price · Currency is CAD 0.2250
+0.0150 (7.14%)
Aug 14, 2025, 4:00 PM EDT
Discovery Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 7.14% | 13,900 |
| Aug 13, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.33% | 40,949 |
| Aug 12, 2025 | 0.25 | 0.28 | 0.22 | 0.22 | - | -25.86% | 14,105 |
| Aug 11, 2025 | 0.28 | 0.32 | 0.28 | 0.29 | - | -1.69% | 227,255 |
| Aug 8, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | - | 13.46% | 53,575 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | - | 8.33% | 131,794 |
| Aug 6, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | - | 26.32% | 79,873 |
| Aug 5, 2025 | 0.18 | 0.23 | 0.18 | 0.19 | - | 8.57% | 260,453 |
| Aug 1, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | - | 40.00% | 491,193 |
| Jul 31, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -10.71% | 46,060 |
| Jul 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 20,500 |
| Jul 29, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | - | 57,025 |
| Jul 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 16.67% | 55,056 |
| Jul 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 7,000 |
| Jul 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 22, 2025 | 0.25 | 0.25 | 0.13 | 0.13 | - | 13.64% | 106,432 |
| Jul 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 1,005 |
| Jul 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 26,500 |
| Jul 17, 2025 | 0.11 | 0.12 | 0.09 | 0.10 | - | -9.09% | 348,222 |
| Jul 16, 2025 | 0.15 | 0.15 | 0.10 | 0.11 | - | -8.33% | 189,125 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 28,500 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 1,323 |
| Jul 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 15.00% | 2,107 |
| Jul 10, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | - | -9.09% | 44,000 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 4.76% | 9,500 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 7,500 |
| Jul 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 9,500 |
| Jul 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 24,932 |
| Jul 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 18,500 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 13,000 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 26, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 100,075 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 15,000 |
| Jun 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 20, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 20.00% | 218,148 |
| Jun 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jun 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 149,800 |
| Jun 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 104,000 |
| Jun 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -16.67% | 102,500 |
| Jun 13, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 26.32% | 34,000 |
| Jun 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 13,000 |
| Jun 11, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | - | -13.64% | 66,600 |
| Jun 10, 2025 | 0.09 | 0.13 | 0.09 | 0.11 | - | 69.23% | 263,650 |
| Jun 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -23.53% | 20,000 |
| Jun 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6.25% | 2,000 |
| Jun 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -11.11% | 66,000 |
| Jun 4, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | - | 38.46% | 392,400 |