Australia markets open in 9 hours 59 minutes

Discovery Silver Corp. (DSV.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.9350-0.0050 (-0.53%)
As of 09:57AM EDT. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20240.93000.94000.92000.93500.935020,298
17 June 20240.93000.94000.91000.94000.9400458,600
14 June 20240.94000.96000.92000.94000.9400292,700
13 June 20240.97000.98000.93000.93000.9300379,900
12 June 20241.00001.04000.98001.00001.0000624,400
11 June 20240.97000.98000.91000.98000.9800349,700
10 June 20240.99000.99000.97000.97000.9700244,300
07 June 20241.03001.05000.96000.98000.9800703,200
06 June 20241.03001.08001.03001.06001.0600884,400
05 June 20241.03001.06001.01001.04001.0400331,600
04 June 20241.05001.05001.00001.02001.0200684,500
03 June 20241.07001.12001.05001.07001.07001,864,100
31 May 20241.14001.15001.08001.08001.0800697,500
30 May 20241.17001.17001.12001.15001.1500622,100
29 May 20241.16001.20001.13001.17001.1700501,400
28 May 20241.23001.23001.12001.18001.18001,311,000
27 May 20241.21001.24001.20001.20001.2000326,400
24 May 20241.23001.23001.19001.21001.2100457,400
23 May 20241.18001.23001.15001.23001.2300956,200
22 May 20241.24001.24001.17001.19001.1900792,700
21 May 20241.31001.33001.18501.24001.24001,935,100
17 May 20241.19001.29001.17001.28001.28001,899,300
16 May 20241.11001.16001.09501.16001.1600773,000
15 May 20241.20001.20001.11001.13001.1300905,900
14 May 20241.04001.15501.03001.15001.15001,388,400
13 May 20240.97001.04000.96001.04001.0400875,400
10 May 20240.99001.00000.95000.95000.9500669,500
09 May 20240.92000.99000.91000.96000.9600733,300
08 May 20240.91000.93000.89000.93000.9300389,800
07 May 20240.92000.93000.90000.93000.9300349,800
06 May 20240.88000.93000.87000.92000.9200741,200
03 May 20240.89000.89000.85000.85000.8500445,000
02 May 20240.89000.89500.86000.89000.8900231,200
01 May 20240.88000.91000.87000.89000.8900212,700
30 Apr 20240.90000.90000.86000.86000.8600933,500
29 Apr 20240.93000.94500.91000.92000.9200292,100
26 Apr 20240.93000.94000.91000.94000.9400302,500
25 Apr 20240.90000.92000.89000.92000.9200281,200
24 Apr 20240.94000.94000.88000.91000.9100595,700
23 Apr 20240.91000.95000.91000.95000.9500232,800
22 Apr 20240.96000.96000.91000.93000.9300790,500
19 Apr 20240.94001.01000.93501.01001.0100745,200
18 Apr 20240.89000.93500.89000.93000.9300785,800
17 Apr 20240.93000.93000.87000.87000.8700700,500
16 Apr 20240.91000.91000.87000.91000.9100444,800
15 Apr 20240.93000.94000.90000.90000.9000618,500
12 Apr 20240.95000.98000.90000.91000.91001,586,400
11 Apr 20240.98000.98000.89000.89000.89001,332,400
10 Apr 20240.91000.99000.89000.97000.9700681,400
09 Apr 20240.99001.04000.94000.94000.9400758,300
08 Apr 20240.97001.00000.94000.98000.98001,407,800
05 Apr 20240.90000.95000.88000.95000.9500503,600
04 Apr 20240.95000.97000.91000.92000.9200718,000
03 Apr 20240.85000.95000.84000.95000.95001,721,800
02 Apr 20240.78000.83000.77000.83000.83001,345,400
01 Apr 20240.75000.76000.72000.76000.7600460,400
28 Mar 20240.70000.71000.69000.71000.7100782,000
27 Mar 20240.69000.70000.68000.70000.7000244,800
26 Mar 20240.70000.70000.67000.67500.6750149,800
25 Mar 20240.69000.70000.67000.69000.6900163,500
22 Mar 20240.69000.70000.68000.69000.690062,000
21 Mar 20240.71000.71500.68000.70000.7000311,400
20 Mar 20240.68000.70000.66000.70000.7000638,500
19 Mar 20240.72000.72000.67000.67000.6700288,800
18 Mar 20240.75000.75000.70000.72000.7200424,300
15 Mar 20240.75000.75000.73000.74000.7400747,100
14 Mar 20240.73000.75000.72000.75000.7500681,600
13 Mar 20240.69000.73000.68000.73000.7300512,500
12 Mar 20240.70000.71000.68000.70000.7000278,400
11 Mar 20240.70000.72000.69000.69000.6900314,800
08 Mar 20240.71000.71000.68000.69000.6900360,700
07 Mar 20240.72000.73000.69000.71000.7100218,700
06 Mar 20240.74000.74000.69500.71000.7100423,300
05 Mar 20240.80000.80000.69000.70000.7000733,400
04 Mar 20240.68000.80000.67000.75000.7500621,900
01 Mar 20240.61000.65000.60500.65000.6500416,500
29 Feb 20240.62000.62000.60000.61000.6100216,600
28 Feb 20240.60000.62000.60000.62000.6200106,000
27 Feb 20240.62000.62000.60000.60000.600060,500
26 Feb 20240.62000.62000.60000.62000.6200267,100
23 Feb 20240.60000.62000.60000.62000.6200492,100
22 Feb 20240.62000.62000.59000.61000.6100466,900
21 Feb 20240.62000.62000.60000.61000.6100683,900
20 Feb 20240.61000.62000.59000.61000.6100502,000
16 Feb 20240.61000.63000.60000.62000.6200220,000
15 Feb 20240.62000.64000.60000.60000.6000216,800
14 Feb 20240.61000.63000.60000.61000.6100267,500
13 Feb 20240.60000.62000.58500.62000.6200291,300
12 Feb 20240.58000.62000.58000.62000.6200363,400
09 Feb 20240.61000.61000.58000.59000.5900229,700
08 Feb 20240.62000.62000.60000.60000.600090,600
07 Feb 20240.61000.66000.60000.60000.6000289,200
06 Feb 20240.63000.63000.60000.60000.6000252,900
05 Feb 20240.63000.63000.60000.63000.6300361,400
02 Feb 20240.62000.64000.61000.61000.6100350,400
01 Feb 20240.62000.65000.61000.63000.6300341,200
31 Jan 20240.61000.64000.60000.62000.6200333,100
30 Jan 20240.60000.63000.57000.60000.60002,699,100
29 Jan 20240.67000.67000.52000.52000.52003,054,700
26 Jan 20240.65000.67000.64000.65000.650069,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...