Discovery Silver Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.870	0.870	0.810	0.810	0.810	277,500
2023-06-13	0.880	0.890	0.840	0.860	0.860	234,200
2023-06-12	0.850	0.890	0.800	0.870	0.870	400,300
2023-06-09	0.890	0.900	0.840	0.860	0.860	481,400
2023-06-08	0.920	0.950	0.880	0.880	0.880	565,500
2023-06-07	0.950	0.960	0.900	0.900	0.900	351,500
2023-06-06	1.010	1.010	0.950	0.960	0.960	201,200
2023-06-05	0.960	1.010	0.960	1.000	1.000	246,300
2023-06-02	1.040	1.040	0.960	0.975	0.975	264,200
2023-06-01	1.020	1.050	0.995	1.020	1.020	192,900
2023-05-31	1.060	1.060	0.960	0.990	0.990	136,500
2023-05-30	0.970	1.065	0.945	1.050	1.050	242,500
2023-05-29	0.950	0.960	0.950	0.950	0.950	13,700
2023-05-26	0.950	0.950	0.930	0.950	0.950	75,400
2023-05-25	0.930	0.950	0.920	0.920	0.920	137,300
2023-05-24	0.960	0.960	0.930	0.930	0.930	282,700
2023-05-23	0.970	0.990	0.950	0.950	0.950	141,700
2023-05-19	0.970	0.990	0.960	0.970	0.970	187,700
2023-05-18	0.960	0.985	0.955	0.970	0.970	349,000
2023-05-17	0.990	0.990	0.970	0.970	0.970	259,400
2023-05-16	1.020	1.020	0.965	0.980	0.980	940,600
2023-05-15	1.030	1.035	1.000	1.020	1.020	330,600
2023-05-12	1.050	1.050	1.000	1.020	1.020	319,500
2023-05-11	1.040	1.060	1.010	1.020	1.020	298,900
2023-05-10	1.100	1.100	1.040	1.050	1.050	302,900
2023-05-09	1.110	1.110	1.080	1.100	1.100	127,000
2023-05-08	1.120	1.120	1.090	1.110	1.110	323,500
2023-05-05	1.160	1.170	1.105	1.120	1.120	656,900
2023-05-04	1.120	1.220	1.120	1.180	1.180	686,400
2023-05-03	1.130	1.130	1.100	1.110	1.110	142,900
2023-05-02	1.090	1.130	1.080	1.120	1.120	538,700
2023-05-01	1.100	1.110	1.060	1.060	1.060	582,800
2023-04-28	1.070	1.090	1.050	1.060	1.060	1,696,900
2023-04-27	1.060	1.090	1.030	1.070	1.070	609,000
2023-04-26	1.080	1.120	1.020	1.050	1.050	1,370,900
2023-04-25	1.120	1.120	1.050	1.070	1.070	305,400
2023-04-24	1.130	1.150	1.070	1.120	1.120	830,300
2023-04-21	1.180	1.190	1.120	1.140	1.140	909,300
2023-04-20	1.180	1.180	1.155	1.160	1.160	318,400
2023-04-19	1.180	1.200	1.165	1.180	1.180	334,500
2023-04-18	1.200	1.230	1.165	1.220	1.220	536,900
2023-04-17	1.210	1.220	1.160	1.200	1.200	628,200
2023-04-14	1.240	1.240	1.170	1.200	1.200	830,400
2023-04-13	1.240	1.280	1.190	1.240	1.240	3,375,800
2023-04-12	1.300	1.330	1.280	1.330	1.330	628,200
2023-04-11	1.280	1.300	1.260	1.300	1.300	716,700
2023-04-10	1.260	1.280	1.235	1.280	1.280	400,200
2023-04-06	1.230	1.270	1.230	1.270	1.270	278,800
2023-04-05	1.270	1.290	1.200	1.230	1.230	412,000
2023-04-04	1.230	1.300	1.230	1.250	1.250	787,400
2023-04-03	1.300	1.330	1.230	1.230	1.230	870,300
2023-03-31	1.310	1.350	1.290	1.310	1.310	982,100
2023-03-30	1.330	1.380	1.225	1.370	1.370	1,116,700
2023-03-29	1.290	1.360	1.280	1.320	1.320	707,100
2023-03-28	1.160	1.300	1.160	1.260	1.260	424,000
2023-03-27	1.150	1.190	1.140	1.180	1.180	185,000
2023-03-24	1.260	1.260	1.150	1.160	1.160	372,900
2023-03-23	1.190	1.250	1.160	1.220	1.220	366,000
2023-03-22	1.110	1.180	1.090	1.150	1.150	334,400
2023-03-21	1.150	1.150	1.080	1.110	1.110	220,700

← NewerPage 15 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.