Discovery Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.930	0.960	0.900	0.920	0.920	281,500
2022-09-23	1.020	1.020	0.930	0.940	0.940	241,100
2022-09-22	1.060	1.060	1.010	1.040	1.040	84,900
2022-09-21	1.050	1.070	0.980	1.060	1.060	172,200
2022-09-20	1.030	1.030	0.970	1.030	1.030	119,900
2022-09-19	0.940	1.030	0.940	1.030	1.030	369,700
2022-09-16	1.010	1.110	0.930	0.930	0.930	4,293,500
2022-09-15	1.060	1.080	0.990	1.010	1.010	469,200
2022-09-14	1.050	1.080	1.020	1.060	1.060	523,000
2022-09-13	1.100	1.150	1.020	1.020	1.020	393,700
2022-09-12	1.190	1.205	1.120	1.120	1.120	486,800
2022-09-09	1.040	1.140	1.040	1.140	1.140	147,200
2022-09-08	1.070	1.070	1.020	1.050	1.050	134,200
2022-09-07	1.000	1.080	1.000	1.050	1.050	308,500
2022-09-06	1.060	1.060	1.000	1.000	1.000	106,000
2022-09-02	1.030	1.060	1.000	1.030	1.030	187,000
2022-09-01	1.020	1.040	1.000	1.010	1.010	123,800
2022-08-31	1.050	1.070	1.020	1.070	1.070	207,300
2022-08-30	1.060	1.060	1.010	1.040	1.040	104,700
2022-08-29	1.000	1.030	0.980	1.000	1.000	127,400
2022-08-26	1.040	1.070	0.990	0.990	0.990	199,500
2022-08-25	1.030	1.050	1.010	1.050	1.050	120,400
2022-08-24	1.010	1.040	1.000	1.020	1.020	99,300
2022-08-23	1.010	1.080	0.990	1.020	1.020	141,400
2022-08-22	0.960	1.020	0.950	1.000	1.000	142,300
2022-08-19	1.030	1.030	0.990	0.990	0.990	181,400
2022-08-18	1.040	1.080	0.980	1.080	1.080	535,600
2022-08-17	1.120	1.120	1.040	1.040	1.040	230,500
2022-08-16	1.170	1.170	1.130	1.130	1.130	72,700
2022-08-15	1.150	1.210	1.135	1.170	1.170	185,900
2022-08-12	1.100	1.200	1.100	1.200	1.200	232,700
2022-08-11	1.180	1.180	1.095	1.100	1.100	214,500
2022-08-10	1.180	1.200	1.145	1.170	1.170	244,100
2022-08-09	1.200	1.200	1.160	1.200	1.200	110,300
2022-08-08	1.170	1.240	1.170	1.200	1.200	220,400
2022-08-05	1.160	1.200	1.140	1.200	1.200	89,900
2022-08-04	1.190	1.220	1.180	1.200	1.200	361,600
2022-08-03	1.210	1.210	1.160	1.190	1.190	169,100
2022-08-02	1.240	1.270	1.190	1.230	1.230	268,000
2022-07-29	1.240	1.270	1.190	1.190	1.190	223,600
2022-07-28	1.200	1.280	1.200	1.220	1.220	377,200
2022-07-27	1.030	1.180	1.020	1.180	1.180	378,500
2022-07-26	1.030	1.070	1.010	1.030	1.030	139,200
2022-07-25	1.050	1.060	1.000	1.030	1.030	190,000
2022-07-22	1.060	1.080	1.020	1.030	1.030	237,100
2022-07-21	1.040	1.100	1.040	1.040	1.040	245,400
2022-07-20	1.090	1.090	1.030	1.040	1.040	185,800
2022-07-19	1.020	1.060	1.020	1.060	1.060	128,700
2022-07-18	1.020	1.050	1.020	1.040	1.040	179,000
2022-07-15	1.060	1.060	0.980	1.000	1.000	206,500
2022-07-14	1.010	1.060	0.970	0.990	0.990	424,100
2022-07-13	1.030	1.130	1.010	1.070	1.070	330,100
2022-07-12	1.030	1.070	1.010	1.030	1.030	122,500
2022-07-11	1.110	1.140	1.035	1.040	1.040	138,700
2022-07-08	1.130	1.160	1.070	1.100	1.100	181,400
2022-07-07	1.090	1.155	1.080	1.110	1.110	226,400
2022-07-06	1.090	1.110	0.990	1.080	1.080	549,900
2022-07-05	1.160	1.180	1.090	1.090	1.090	467,100
2022-07-04	1.170	1.200	1.150	1.160	1.160	148,400
2022-06-30	1.170	1.180	1.125	1.150	1.150	544,200

← NewerPage 18 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.