Discovery Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1.240	1.240	1.170	1.200	1.200	184,800
2022-06-28	1.280	1.290	1.210	1.230	1.230	696,400
2022-06-27	1.390	1.410	1.265	1.270	1.270	302,000
2022-06-24	1.310	1.420	1.290	1.420	1.420	261,100
2022-06-23	1.400	1.440	1.250	1.350	1.350	551,100
2022-06-22	1.440	1.470	1.380	1.400	1.400	334,800
2022-06-21	1.450	1.520	1.410	1.470	1.470	300,400
2022-06-20	1.570	1.570	1.440	1.450	1.450	156,500
2022-06-17	1.470	1.600	1.400	1.590	1.590	1,630,900
2022-06-16	1.360	1.500	1.350	1.450	1.450	404,500
2022-06-15	1.350	1.430	1.330	1.380	1.380	369,200
2022-06-14	1.370	1.370	1.300	1.300	1.300	266,200
2022-06-13	1.350	1.370	1.290	1.350	1.350	234,000
2022-06-10	1.310	1.420	1.280	1.390	1.390	343,300
2022-06-09	1.400	1.400	1.320	1.330	1.330	238,000
2022-06-08	1.400	1.470	1.400	1.420	1.420	297,600
2022-06-07	1.400	1.430	1.390	1.400	1.400	208,900
2022-06-06	1.500	1.530	1.370	1.380	1.380	387,500
2022-06-03	1.520	1.520	1.420	1.470	1.470	221,900
2022-06-02	1.360	1.530	1.360	1.520	1.520	347,100
2022-06-01	1.360	1.360	1.310	1.340	1.340	165,500
2022-05-31	1.400	1.400	1.310	1.330	1.330	259,100
2022-05-30	1.410	1.410	1.360	1.400	1.400	173,600
2022-05-27	1.410	1.440	1.380	1.380	1.380	224,500
2022-05-26	1.370	1.450	1.370	1.390	1.390	105,100
2022-05-25	1.410	1.420	1.370	1.390	1.390	152,400
2022-05-24	1.420	1.440	1.360	1.420	1.420	191,800
2022-05-20	1.450	1.450	1.360	1.390	1.390	243,500
2022-05-19	1.320	1.440	1.290	1.415	1.415	411,900
2022-05-18	1.260	1.320	1.220	1.280	1.280	373,100
2022-05-17	1.200	1.300	1.195	1.260	1.260	1,188,300
2022-05-16	1.200	1.200	1.165	1.190	1.190	932,800
2022-05-13	1.180	1.280	1.180	1.240	1.240	363,500
2022-05-12	1.200	1.260	1.140	1.190	1.190	613,900
2022-05-11	1.240	1.300	1.210	1.230	1.230	491,400
2022-05-10	1.310	1.330	1.200	1.230	1.230	578,800
2022-05-09	1.380	1.380	1.270	1.310	1.310	481,900
2022-05-06	1.420	1.470	1.380	1.400	1.400	334,100
2022-05-05	1.630	1.640	1.430	1.440	1.440	469,000
2022-05-04	1.490	1.600	1.430	1.600	1.600	724,500
2022-05-03	1.420	1.510	1.420	1.470	1.470	584,900
2022-05-02	1.460	1.460	1.400	1.440	1.440	383,100
2022-04-29	1.560	1.580	1.480	1.520	1.520	1,191,400
2022-04-28	1.500	1.540	1.480	1.520	1.520	423,500
2022-04-27	1.520	1.540	1.410	1.430	1.430	656,600
2022-04-26	1.620	1.670	1.530	1.530	1.530	509,100
2022-04-25	1.660	1.670	1.560	1.600	1.600	831,100
2022-04-22	1.690	1.730	1.670	1.700	1.700	546,800
2022-04-21	1.790	1.790	1.680	1.730	1.730	632,100
2022-04-20	1.840	1.840	1.790	1.810	1.810	227,300
2022-04-19	1.910	1.910	1.820	1.820	1.820	380,300
2022-04-18	1.880	1.960	1.870	1.950	1.950	1,270,300
2022-04-14	1.900	1.910	1.840	1.880	1.880	473,800
2022-04-13	1.830	1.910	1.830	1.910	1.910	313,900
2022-04-12	1.770	1.850	1.760	1.810	1.810	441,900
2022-04-11	1.790	1.830	1.740	1.760	1.760	409,700
2022-04-08	1.770	1.780	1.740	1.760	1.760	325,800
2022-04-07	1.770	1.800	1.710	1.750	1.750	412,200
2022-04-06	1.800	1.800	1.710	1.750	1.750	650,600
2022-04-05	1.920	1.950	1.780	1.790	1.790	432,100

← NewerPage 19 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.