Discovery Silver Corp. (TSX:DSV)
Canada
· Delayed Price · Currency is CAD 7.88
-0.10 (-1.25%)
At close: Dec 5, 2025
Discovery Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.10 | 8.19 | 7.77 | 7.88 | 7.88 | -1.25% | 1,946,973 |
| Dec 4, 2025 | 7.73 | 7.99 | 7.68 | 7.98 | 7.98 | -1.12% | 2,133,743 |
| Dec 3, 2025 | 8.27 | 8.48 | 7.97 | 8.07 | 8.07 | -1.59% | 2,533,309 |
| Dec 2, 2025 | 7.80 | 8.25 | 7.56 | 8.20 | 8.20 | 3.27% | 3,801,921 |
| Dec 1, 2025 | 7.92 | 7.99 | 7.57 | 7.94 | 7.94 | 2.85% | 3,316,454 |
| Nov 28, 2025 | 7.20 | 7.92 | 7.15 | 7.72 | 7.72 | 9.97% | 3,549,309 |
| Nov 27, 2025 | 6.96 | 7.07 | 6.84 | 7.02 | 7.02 | 1.30% | 1,333,318 |
| Nov 26, 2025 | 6.54 | 6.96 | 6.51 | 6.93 | 6.93 | 8.79% | 2,952,320 |
| Nov 25, 2025 | 6.21 | 6.54 | 6.18 | 6.37 | 6.37 | 4.08% | 3,295,655 |
| Nov 24, 2025 | 5.80 | 6.12 | 5.72 | 6.12 | 6.12 | 4.79% | 6,064,420 |
| Nov 21, 2025 | 5.66 | 5.85 | 5.47 | 5.84 | 5.84 | 1.39% | 24,520,538 |
| Nov 20, 2025 | 6.30 | 6.30 | 5.71 | 5.76 | 5.76 | -7.99% | 4,174,942 |
| Nov 19, 2025 | 6.40 | 6.62 | 6.17 | 6.26 | 6.26 | 0.48% | 3,148,024 |
| Nov 18, 2025 | 6.49 | 6.50 | 6.06 | 6.23 | 6.23 | -2.66% | 4,210,817 |
| Nov 17, 2025 | 6.61 | 6.64 | 6.28 | 6.40 | 6.40 | -3.76% | 3,315,642 |
| Nov 14, 2025 | 6.42 | 6.73 | 6.27 | 6.65 | 6.65 | -1.04% | 1,891,517 |
| Nov 13, 2025 | 6.90 | 7.24 | 6.56 | 6.72 | 6.72 | -0.15% | 4,038,120 |
| Nov 12, 2025 | 6.26 | 6.81 | 6.25 | 6.73 | 6.73 | 8.37% | 3,765,882 |
| Nov 11, 2025 | 6.46 | 6.46 | 6.19 | 6.21 | 6.21 | -1.74% | 2,743,619 |
| Nov 10, 2025 | 6.06 | 6.55 | 6.00 | 6.32 | 6.32 | 14.08% | 4,363,322 |
| Nov 7, 2025 | 5.30 | 5.57 | 5.24 | 5.54 | 5.54 | 5.12% | 2,275,708 |
| Nov 6, 2025 | 5.15 | 5.30 | 5.00 | 5.27 | 5.27 | 3.33% | 2,967,246 |
| Nov 5, 2025 | 5.21 | 5.36 | 5.10 | 5.10 | 5.10 | -0.78% | 2,688,355 |
| Nov 4, 2025 | 5.36 | 5.51 | 5.14 | 5.14 | 5.14 | -7.72% | 2,990,703 |
| Nov 3, 2025 | 5.87 | 5.96 | 5.54 | 5.57 | 5.57 | -4.95% | 1,945,721 |
| Oct 31, 2025 | 5.90 | 6.11 | 5.81 | 5.86 | 5.86 | -1.68% | 18,017,869 |
| Oct 30, 2025 | 5.35 | 5.98 | 5.34 | 5.96 | 5.96 | 12.03% | 5,266,803 |
| Oct 29, 2025 | 5.35 | 5.56 | 5.26 | 5.32 | 5.32 | 3.10% | 4,893,122 |
| Oct 28, 2025 | 4.86 | 5.19 | 4.86 | 5.16 | 5.16 | 3.41% | 2,665,358 |
| Oct 27, 2025 | 4.91 | 5.04 | 4.70 | 4.99 | 4.99 | -1.77% | 4,869,545 |
| Oct 24, 2025 | 4.83 | 5.15 | 4.83 | 5.08 | 5.08 | 2.83% | 3,020,858 |
| Oct 23, 2025 | 4.93 | 4.95 | 4.74 | 4.94 | 4.94 | 3.13% | 4,348,411 |
| Oct 22, 2025 | 4.67 | 4.85 | 4.58 | 4.79 | 4.79 | -1.64% | 4,141,877 |
| Oct 21, 2025 | 5.20 | 5.21 | 4.70 | 4.87 | 4.87 | -14.56% | 6,139,984 |
| Oct 20, 2025 | 5.51 | 5.75 | 5.31 | 5.70 | 5.70 | 6.74% | 3,669,672 |
| Oct 17, 2025 | 5.79 | 5.84 | 5.25 | 5.34 | 5.34 | -10.85% | 3,581,114 |
| Oct 16, 2025 | 6.00 | 6.13 | 5.87 | 5.99 | 5.99 | 1.87% | 3,201,378 |
| Oct 15, 2025 | 5.52 | 5.91 | 5.50 | 5.88 | 5.88 | 8.69% | 2,751,905 |
| Oct 14, 2025 | 5.45 | 5.60 | 5.38 | 5.41 | 5.41 | 1.69% | 4,495,408 |
| Oct 10, 2025 | 5.29 | 5.40 | 5.22 | 5.32 | 5.32 | 1.33% | 1,831,357 |
| Oct 9, 2025 | 5.50 | 5.58 | 5.17 | 5.25 | 5.25 | -4.20% | 5,641,310 |
| Oct 8, 2025 | 5.25 | 5.56 | 5.13 | 5.48 | 5.48 | 6.61% | 4,780,015 |
| Oct 7, 2025 | 5.17 | 5.24 | 5.09 | 5.14 | 5.14 | -0.58% | 2,663,272 |
| Oct 6, 2025 | 5.15 | 5.33 | 5.09 | 5.17 | 5.17 | 2.38% | 3,077,653 |
| Oct 3, 2025 | 5.18 | 5.25 | 5.03 | 5.05 | 5.05 | -1.17% | 2,660,924 |
| Oct 2, 2025 | 5.33 | 5.33 | 4.86 | 5.11 | 5.11 | -2.48% | 2,989,244 |
| Oct 1, 2025 | 5.24 | 5.40 | 5.22 | 5.24 | 5.24 | 1.55% | 3,399,087 |
| Sep 30, 2025 | 5.30 | 5.40 | 5.16 | 5.16 | 5.16 | -3.91% | 3,169,484 |
| Sep 29, 2025 | 5.30 | 5.49 | 5.27 | 5.37 | 5.37 | 3.07% | 3,223,197 |
| Sep 26, 2025 | 4.92 | 5.21 | 4.87 | 5.21 | 5.21 | 6.76% | 3,459,046 |