Discovery Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.350	1.400	1.260	1.280	1.280	849,700
2022-12-19	1.500	1.500	1.220	1.280	1.280	899,500
2022-12-16	1.290	1.610	1.290	1.540	1.540	3,032,000
2022-12-15	1.330	1.380	1.290	1.310	1.310	687,700
2022-12-14	1.340	1.360	1.300	1.350	1.350	257,900
2022-12-13	1.380	1.380	1.310	1.310	1.310	410,800
2022-12-12	1.270	1.360	1.250	1.350	1.350	318,100
2022-12-09	1.250	1.320	1.250	1.250	1.250	187,900
2022-12-08	1.280	1.290	1.250	1.270	1.270	103,300
2022-12-07	1.270	1.360	1.270	1.280	1.280	164,000
2022-12-06	1.350	1.370	1.260	1.280	1.280	190,100
2022-12-05	1.320	1.350	1.290	1.350	1.350	288,700
2022-12-02	1.260	1.380	1.240	1.340	1.340	515,400
2022-12-01	1.250	1.330	1.230	1.280	1.280	491,100
2022-11-30	1.250	1.270	1.190	1.190	1.190	343,100
2022-11-29	1.220	1.250	1.200	1.230	1.230	170,000
2022-11-28	1.240	1.240	1.170	1.180	1.180	149,300
2022-11-25	1.250	1.270	1.240	1.240	1.240	53,600
2022-11-24	1.280	1.280	1.250	1.280	1.280	45,900
2022-11-23	1.240	1.320	1.210	1.280	1.280	196,600
2022-11-22	1.190	1.280	1.180	1.240	1.240	190,400
2022-11-21	1.190	1.200	1.140	1.190	1.190	174,200
2022-11-18	1.160	1.160	1.125	1.160	1.160	60,500
2022-11-17	1.170	1.170	1.130	1.140	1.140	72,400
2022-11-16	1.220	1.250	1.170	1.200	1.200	241,200
2022-11-15	1.350	1.350	1.220	1.230	1.230	245,000
2022-11-14	1.270	1.330	1.190	1.330	1.330	365,200
2022-11-11	1.290	1.290	1.240	1.240	1.240	149,700
2022-11-10	1.210	1.280	1.210	1.270	1.270	324,500
2022-11-09	1.180	1.220	1.140	1.180	1.180	247,600
2022-11-08	1.150	1.310	1.130	1.150	1.150	817,800
2022-11-07	1.100	1.165	1.100	1.160	1.160	543,300
2022-11-04	1.080	1.130	1.040	1.090	1.090	502,300
2022-11-03	1.020	1.060	1.020	1.040	1.040	102,500
2022-11-02	1.080	1.100	1.020	1.040	1.040	113,200
2022-11-01	1.040	1.100	1.040	1.080	1.080	219,000
2022-10-31	1.040	1.070	1.010	1.020	1.020	312,600
2022-10-28	0.980	1.055	0.980	1.040	1.040	207,900
2022-10-27	1.020	1.020	0.980	0.990	0.990	247,700
2022-10-26	1.060	1.080	1.000	1.000	1.000	475,000
2022-10-25	1.000	1.080	1.000	1.030	1.030	282,700
2022-10-24	1.140	1.140	1.070	1.080	1.080	114,700
2022-10-21	1.120	1.150	1.105	1.120	1.120	283,400
2022-10-20	1.100	1.150	1.080	1.130	1.130	159,900
2022-10-19	1.130	1.205	1.100	1.100	1.100	401,900
2022-10-18	1.100	1.170	1.100	1.140	1.140	200,200
2022-10-17	1.100	1.180	1.070	1.150	1.150	717,700
2022-10-14	1.060	1.080	1.060	1.080	1.080	278,400
2022-10-13	1.040	1.130	1.005	1.080	1.080	433,400
2022-10-12	1.010	1.060	1.010	1.060	1.060	339,800
2022-10-11	1.040	1.130	1.000	1.020	1.020	651,500
2022-10-07	1.020	1.065	0.980	1.040	1.040	821,300
2022-10-06	1.000	1.030	1.000	1.020	1.020	428,500
2022-10-05	1.050	1.050	0.990	1.020	1.020	325,400
2022-10-04	1.050	1.080	1.020	1.050	1.050	654,000
2022-10-03	0.980	1.090	0.980	1.010	1.010	839,300
2022-09-30	0.900	0.970	0.900	0.940	0.940	448,900
2022-09-29	0.910	0.920	0.870	0.900	0.900	231,800
2022-09-28	0.950	0.960	0.880	0.890	0.890	409,100
2022-09-27	0.940	1.010	0.870	0.910	0.910	353,100

← NewerPage 17 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.