Discovery Silver Corp. (TSX:DSV)
Canada
· Delayed Price · Currency is CAD 4.040
+0.060 (1.51%)
Aug 15, 2025, 4:00 PM EDT
Discovery Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.95 | 4.07 | 3.89 | 4.04 | 4.04 | 1.51% | 6,733,466 |
| Aug 14, 2025 | 3.95 | 4.01 | 3.88 | 3.98 | 3.98 | 0.25% | 2,295,335 |
| Aug 13, 2025 | 4.00 | 4.04 | 3.91 | 3.97 | 3.97 | 1.79% | 2,164,100 |
| Aug 12, 2025 | 3.78 | 4.02 | 3.77 | 3.90 | 3.90 | 6.27% | 3,638,311 |
| Aug 11, 2025 | 3.60 | 3.73 | 3.59 | 3.67 | 3.67 | - | 3,455,232 |
| Aug 8, 2025 | 3.59 | 3.70 | 3.55 | 3.67 | 3.67 | 3.09% | 3,706,400 |
| Aug 7, 2025 | 3.60 | 3.64 | 3.55 | 3.56 | 3.56 | 1.42% | 1,856,723 |
| Aug 6, 2025 | 3.45 | 3.53 | 3.36 | 3.51 | 3.51 | 3.24% | 2,361,600 |
| Aug 5, 2025 | 3.50 | 3.56 | 3.37 | 3.40 | 3.40 | 3.34% | 1,911,539 |
| Aug 1, 2025 | 3.25 | 3.35 | 3.17 | 3.29 | 3.29 | 1.86% | 1,702,607 |
| Jul 31, 2025 | 3.19 | 3.26 | 3.16 | 3.23 | 3.23 | 2.22% | 1,247,019 |
| Jul 30, 2025 | 3.34 | 3.34 | 3.13 | 3.16 | 3.16 | -5.11% | 2,528,400 |
| Jul 29, 2025 | 3.36 | 3.39 | 3.31 | 3.33 | 3.33 | -0.30% | 995,920 |
| Jul 28, 2025 | 3.44 | 3.47 | 3.32 | 3.34 | 3.34 | -2.62% | 972,324 |
| Jul 25, 2025 | 3.40 | 3.46 | 3.30 | 3.43 | 3.43 | 0.88% | 1,284,100 |
| Jul 24, 2025 | 3.42 | 3.45 | 3.36 | 3.40 | 3.40 | -1.45% | 1,215,209 |
| Jul 23, 2025 | 3.55 | 3.62 | 3.41 | 3.45 | 3.45 | -4.70% | 2,673,200 |
| Jul 22, 2025 | 3.34 | 3.63 | 3.25 | 3.62 | 3.62 | 10.70% | 3,489,900 |
| Jul 21, 2025 | 3.18 | 3.32 | 3.17 | 3.27 | 3.27 | 4.14% | 1,868,700 |
| Jul 18, 2025 | 3.17 | 3.18 | 3.08 | 3.14 | 3.14 | -1.26% | 2,786,045 |
| Jul 17, 2025 | 3.17 | 3.19 | 3.06 | 3.18 | 3.18 | -1.24% | 2,158,800 |
| Jul 16, 2025 | 3.19 | 3.27 | 3.08 | 3.22 | 3.22 | 1.58% | 4,305,600 |
| Jul 15, 2025 | 3.10 | 3.20 | 3.02 | 3.17 | 3.17 | 0.32% | 2,139,027 |
| Jul 14, 2025 | 3.24 | 3.30 | 3.12 | 3.16 | 3.16 | -1.25% | 2,408,848 |
| Jul 11, 2025 | 3.10 | 3.29 | 3.09 | 3.20 | 3.20 | 5.26% | 5,066,500 |
| Jul 10, 2025 | 2.95 | 3.07 | 2.89 | 3.04 | 3.04 | 6.67% | 2,999,900 |
| Jul 9, 2025 | 2.87 | 2.95 | 2.71 | 2.85 | 2.85 | -1.38% | 3,197,434 |
| Jul 8, 2025 | 3.00 | 3.00 | 2.82 | 2.89 | 2.89 | -4.62% | 1,741,344 |
| Jul 7, 2025 | 2.98 | 3.07 | 2.87 | 3.03 | 3.03 | 2.36% | 2,574,730 |
| Jul 4, 2025 | 2.95 | 3.03 | 2.95 | 2.96 | 2.96 | -0.67% | 722,700 |
| Jul 3, 2025 | 2.94 | 3.00 | 2.92 | 2.98 | 2.98 | 0.34% | 1,293,900 |
| Jul 2, 2025 | 2.97 | 3.03 | 2.92 | 2.97 | 2.97 | -0.34% | 2,251,716 |
| Jun 30, 2025 | 2.92 | 3.03 | 2.92 | 2.98 | 2.98 | 2.41% | 3,208,700 |
| Jun 27, 2025 | 2.96 | 2.99 | 2.84 | 2.91 | 2.91 | -6.73% | 3,296,800 |
| Jun 26, 2025 | 3.12 | 3.16 | 3.07 | 3.12 | 3.12 | 2.30% | 1,915,500 |
| Jun 25, 2025 | 3.02 | 3.10 | 2.99 | 3.05 | 3.05 | -1.29% | 1,922,700 |
| Jun 24, 2025 | 3.12 | 3.12 | 2.96 | 3.09 | 3.09 | -2.83% | 3,252,200 |
| Jun 23, 2025 | 3.27 | 3.34 | 3.18 | 3.18 | 3.18 | -2.15% | 5,208,240 |
| Jun 20, 2025 | 3.38 | 3.43 | 3.22 | 3.25 | 3.25 | -2.69% | 44,466,711 |
| Jun 19, 2025 | 3.33 | 3.45 | 3.32 | 3.34 | 3.34 | -0.89% | 990,900 |
| Jun 18, 2025 | 3.56 | 3.61 | 3.36 | 3.37 | 3.37 | -4.80% | 3,378,900 |
| Jun 17, 2025 | 3.39 | 3.56 | 3.39 | 3.54 | 3.54 | 6.31% | 5,029,741 |
| Jun 16, 2025 | 3.33 | 3.44 | 3.20 | 3.33 | 3.33 | 3.42% | 3,805,322 |
| Jun 13, 2025 | 3.22 | 3.24 | 3.10 | 3.22 | 3.22 | - | 3,324,730 |
| Jun 12, 2025 | 3.30 | 3.33 | 3.21 | 3.22 | 3.22 | 0.31% | 982,800 |
| Jun 11, 2025 | 3.25 | 3.31 | 3.16 | 3.21 | 3.21 | -3.31% | 2,011,434 |
| Jun 10, 2025 | 3.47 | 3.47 | 3.31 | 3.32 | 3.32 | -2.35% | 1,058,000 |
| Jun 9, 2025 | 3.45 | 3.53 | 3.25 | 3.40 | 3.40 | 0.29% | 2,356,800 |
| Jun 6, 2025 | 3.55 | 3.57 | 3.35 | 3.39 | 3.39 | -4.51% | 2,680,434 |
| Jun 5, 2025 | 3.67 | 3.79 | 3.47 | 3.55 | 3.55 | -0.84% | 2,585,900 |