Skip to main content

Discovery Silver Corp (OP: DSVSF )

0.4800 +0.0110 (+2.35%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.4690 0.5134 0.4690 0.4800 111,245 +0.01(+2.35%)
Dec 19, 2024 0.4380 0.4870 0.4380 0.4690 232,472 -0.00(-0.15%)
Dec 18, 2024 0.5065 0.5065 0.4679 0.4697 87,025 -0.04(-7.27%)
Dec 17, 2024 0.5000 0.5180 0.4900 0.5065 161,424 +0.00(+0.24%)
Dec 16, 2024 0.5100 0.5494 0.5000 0.5053 147,718 -0.03(-5.55%)
Dec 13, 2024 0.5800 0.5800 0.5350 0.5350 204,155 -0.05(-9.32%)
Dec 12, 2024 0.6073 0.6083 0.5788 0.5900 269,769 -0.04(-6.35%)
Dec 11, 2024 0.6011 0.6300 0.6000 0.6300 127,404 +0.03(+4.81%)
Dec 10, 2024 0.6345 0.6345 0.6011 0.6011 118,730 -0.02(-3.70%)
Dec 09, 2024 0.6399 0.6515 0.5945 0.6242 188,041 +0.04(+6.03%)
Dec 06, 2024 0.6299 0.6299 0.5791 0.5887 205,429 -0.01(-1.88%)
Dec 05, 2024 0.6299 0.6299 0.6000 0.6000 45,506 -0.02(-2.94%)
Dec 04, 2024 0.6500 0.6500 0.6145 0.6182 90,370 -0.02(-3.41%)
Dec 03, 2024 0.6000 0.6400 0.5800 0.6400 174,802 +0.04(+5.79%)
Dec 02, 2024 0.6147 0.6159 0.6000 0.6050 121,018 -0.02(-2.90%)
Nov 29, 2024 0.6040 0.6266 0.6040 0.6231 89,750 +0.01(+1.32%)
Nov 27, 2024 0.6290 0.6357 0.6083 0.6150 164,707 -0.02(-2.84%)
Nov 26, 2024 0.6116 0.6330 0.6116 0.6330 43,784 +0.01(+2.10%)
Nov 25, 2024 0.6067 0.6500 0.5920 0.6200 53,895 -0.01(-1.74%)
Nov 22, 2024 0.6180 0.6342 0.6101 0.6310 183,468 -0.01(-1.73%)
Nov 21, 2024 0.6099 0.6421 0.5918 0.6421 58,040 +0.04(+7.02%)
Nov 20, 2024 0.6200 0.6200 0.6000 0.6000 155,012 -0.02(-3.54%)
Nov 19, 2024 0.6610 0.6610 0.6032 0.6220 121,734 -0.01(-1.27%)
Nov 18, 2024 0.5850 0.6510 0.5850 0.6300 277,856 +0.04(+6.94%)
Nov 15, 2024 0.5865 0.6050 0.5813 0.5891 150,246 +0.00(+0.44%)
Nov 14, 2024 0.5800 0.6131 0.5771 0.5865 194,628 +0.01(+1.52%)
Nov 13, 2024 0.6299 0.6299 0.5777 0.5777 190,601 -0.04(-6.69%)
Nov 12, 2024 0.5650 0.6253 0.5650 0.6191 183,903 +0.05(+8.71%)
Nov 11, 2024 0.5975 0.6050 0.5500 0.5695 401,407 -0.03(-5.08%)
Nov 08, 2024 0.6309 0.6309 0.6000 0.6000 179,716 -0.03(-5.50%)
Nov 07, 2024 0.6200 0.6398 0.6090 0.6349 218,051 +0.01(+2.04%)
Nov 06, 2024 0.6222 0.6637 0.6200 0.6222 142,031 -0.04(-6.38%)
Nov 05, 2024 0.6700 0.6709 0.6500 0.6646 88,877 +0.03(+4.68%)
Nov 04, 2024 0.6300 0.6732 0.6300 0.6349 241,156 -0.01(-0.80%)
Nov 01, 2024 0.6938 0.6938 0.6400 0.6400 214,035 -0.04(-5.88%)
Oct 31, 2024 0.7200 0.7201 0.6544 0.6800 486,212 -0.04(-5.56%)
Oct 30, 2024 0.7600 0.7600 0.7200 0.7200 522,254 -0.05(-6.19%)
Oct 29, 2024 0.7610 0.7992 0.7582 0.7675 239,909 +0.02(+2.43%)
Oct 28, 2024 0.7465 0.7600 0.7410 0.7493 119,865 -0.00(-0.11%)
Oct 25, 2024 0.7428 0.7700 0.7256 0.7501 186,589 +0.00(+0.19%)
Oct 24, 2024 0.7675 0.7800 0.7200 0.7487 208,462 -0.02(-2.49%)
Oct 23, 2024 0.7869 0.7895 0.7475 0.7678 357,125 -0.02(-2.95%)
Oct 22, 2024 0.7699 0.8170 0.7427 0.7911 522,955 +0.06(+7.62%)
Oct 21, 2024 0.7995 0.8283 0.7192 0.7351 448,643 -0.04(-5.74%)
Oct 18, 2024 0.7300 0.7819 0.7300 0.7799 680,603 +0.06(+8.32%)
Oct 17, 2024 0.6836 0.7220 0.6696 0.7200 225,236 +0.04(+5.85%)
Oct 16, 2024 0.6680 0.6923 0.6680 0.6802 154,546 +0.02(+3.04%)
Oct 15, 2024 0.6694 0.6718 0.6571 0.6601 116,520 -0.03(-3.86%)
Oct 14, 2024 0.6830 0.6878 0.6700 0.6866 101,788 +0.00(+0.48%)
Oct 11, 2024 0.6870 0.6959 0.6800 0.6833 223,875 -0.00(-0.39%)
Oct 10, 2024 0.6671 0.6904 0.6554 0.6860 182,628 +0.01(+1.64%)
Oct 09, 2024 0.6436 0.6749 0.6229 0.6749 157,319 +0.03(+5.24%)
Oct 08, 2024 0.6422 0.6500 0.6200 0.6413 128,261 +0.01(+0.99%)
Oct 07, 2024 0.6536 0.6660 0.6233 0.6350 199,039 -0.02(-3.29%)
Oct 04, 2024 0.5600 0.6720 0.5559 0.6566 986,218 +0.13(+25.09%)
Oct 03, 2024 0.5200 0.5300 0.5136 0.5249 84,155 +0.00(+0.94%)
Oct 02, 2024 0.5139 0.5289 0.5067 0.5200 200,565 -0.00(-0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.