Discovery Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.950	1.960	1.860	1.920	1.920	458,500
2022-04-01	1.830	1.940	1.830	1.920	1.920	728,900
2022-03-31	1.850	1.890	1.800	1.830	1.830	582,600
2022-03-30	1.800	1.840	1.790	1.820	1.820	247,300
2022-03-29	1.780	1.830	1.740	1.820	1.820	414,100
2022-03-28	1.810	1.830	1.730	1.800	1.800	434,300
2022-03-25	1.860	1.880	1.790	1.800	1.800	237,300
2022-03-24	1.920	1.950	1.830	1.830	1.830	390,300
2022-03-23	1.890	1.915	1.845	1.870	1.870	310,100
2022-03-22	1.830	1.880	1.810	1.830	1.830	417,500
2022-03-21	1.740	1.900	1.700	1.870	1.870	1,252,300
2022-03-18	1.780	1.780	1.610	1.660	1.660	1,610,500
2022-03-17	1.820	1.845	1.750	1.790	1.790	1,270,700
2022-03-16	1.840	1.850	1.750	1.770	1.770	742,300
2022-03-15	1.760	1.870	1.750	1.790	1.790	649,600
2022-03-14	1.880	1.910	1.750	1.770	1.770	538,300
2022-03-11	2.000	2.020	1.930	1.930	1.930	283,400
2022-03-10	2.000	2.070	1.980	2.040	2.040	485,100
2022-03-09	1.980	2.050	1.910	1.990	1.990	630,300
2022-03-08	2.030	2.160	1.990	2.100	2.100	1,666,300
2022-03-07	1.920	2.080	1.920	2.080	2.080	828,000
2022-03-04	1.930	2.010	1.930	1.990	1.990	702,100
2022-03-03	1.900	1.930	1.850	1.930	1.930	249,800
2022-03-02	1.900	1.920	1.850	1.890	1.890	270,100
2022-03-01	1.800	1.940	1.780	1.940	1.940	456,200
2022-02-28	1.870	1.870	1.800	1.800	1.800	227,700
2022-02-25	1.780	1.890	1.740	1.870	1.870	287,900
2022-02-24	1.940	1.950	1.770	1.790	1.790	482,900
2022-02-23	1.720	1.920	1.720	1.920	1.920	463,400
2022-02-22	1.780	1.820	1.750	1.750	1.750	243,000
2022-02-18	1.850	1.850	1.770	1.780	1.780	187,400
2022-02-17	1.900	1.930	1.800	1.820	1.820	362,200
2022-02-16	1.800	1.880	1.790	1.880	1.880	393,400
2022-02-15	1.800	1.830	1.750	1.780	1.780	221,400
2022-02-14	1.830	1.850	1.740	1.850	1.850	299,000
2022-02-11	1.630	1.780	1.630	1.720	1.720	539,000
2022-02-10	1.640	1.770	1.630	1.630	1.630	369,300
2022-02-09	1.700	1.720	1.650	1.650	1.650	317,900
2022-02-08	1.680	1.720	1.640	1.700	1.700	357,100
2022-02-07	1.660	1.710	1.640	1.650	1.650	274,600
2022-02-04	1.630	1.680	1.630	1.630	1.630	354,100
2022-02-03	1.710	1.710	1.600	1.640	1.640	477,500
2022-02-02	1.760	1.810	1.700	1.700	1.700	291,700
2022-02-01	1.800	1.830	1.750	1.810	1.810	249,800
2022-01-31	1.830	1.830	1.680	1.750	1.750	437,000
2022-01-28	1.710	1.750	1.660	1.750	1.750	266,300
2022-01-27	1.750	1.820	1.720	1.740	1.740	256,900
2022-01-26	1.890	1.960	1.790	1.830	1.830	452,000
2022-01-25	1.820	1.950	1.780	1.890	1.890	279,800
2022-01-24	1.850	1.870	1.760	1.820	1.820	460,100
2022-01-21	2.010	2.020	1.880	1.880	1.880	498,200
2022-01-20	2.170	2.170	1.980	2.000	2.000	362,600
2022-01-19	1.990	2.190	1.950	2.150	2.150	840,600
2022-01-18	1.900	2.040	1.870	1.950	1.950	346,500
2022-01-17	1.850	1.900	1.840	1.900	1.900	65,900
2022-01-14	1.950	1.950	1.840	1.840	1.840	432,200
2022-01-13	2.000	2.000	1.920	1.950	1.950	106,000
2022-01-12	1.990	2.040	1.890	2.000	2.000	333,500
2022-01-11	1.830	1.960	1.810	1.950	1.950	433,800
2022-01-10	1.830	1.920	1.770	1.890	1.890	301,400

← NewerPage 20 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.