Discovery Silver Corp. (DSVSF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.7339

+0.0601

(+8.92%)

At close: 03:59PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.6838	0.7354	0.6804	0.7339	0.7339	189,092
18 Apr 2024	0.6500	0.6800	0.6500	0.6740	0.6740	133,400
17 Apr 2024	0.6800	0.6800	0.6310	0.6500	0.6500	187,900
16 Apr 2024	0.6540	0.6760	0.6300	0.6500	0.6500	134,900
15 Apr 2024	0.6530	0.6820	0.6520	0.6700	0.6700	268,000
12 Apr 2024	0.7000	0.7120	0.6560	0.6630	0.6630	534,700
11 Apr 2024	0.7150	0.7150	0.6550	0.6550	0.6550	319,400
10 Apr 2024	0.6960	0.7200	0.6480	0.7080	0.7080	481,700
09 Apr 2024	0.7400	0.7650	0.6930	0.6960	0.6960	361,100
08 Apr 2024	0.7340	0.7370	0.6920	0.7180	0.7180	453,800
05 Apr 2024	0.6220	0.7100	0.6220	0.6880	0.6880	534,800
04 Apr 2024	0.7020	0.7140	0.6760	0.6840	0.6840	461,500
03 Apr 2024	0.6250	0.6950	0.6230	0.6950	0.6950	762,500
02 Apr 2024	0.5650	0.6160	0.5610	0.6100	0.6100	196,500
01 Apr 2024	0.5300	0.5690	0.5300	0.5600	0.5600	164,700
28 Mar 2024	0.5130	0.5250	0.5100	0.5160	0.5160	267,500
27 Mar 2024	0.5020	0.5180	0.4970	0.5120	0.5120	95,400
26 Mar 2024	0.5220	0.5220	0.4960	0.4960	0.4960	56,200
25 Mar 2024	0.5030	0.5180	0.4980	0.5030	0.5030	86,700
22 Mar 2024	0.5100	0.5160	0.4990	0.4990	0.4990	80,900
21 Mar 2024	0.5290	0.5300	0.5100	0.5100	0.5100	159,700
20 Mar 2024	0.5000	0.5190	0.4900	0.5140	0.5140	167,500
19 Mar 2024	0.5300	0.5300	0.4960	0.4960	0.4960	115,500
18 Mar 2024	0.5400	0.5520	0.5250	0.5350	0.5350	246,200
15 Mar 2024	0.5500	0.5580	0.5400	0.5470	0.5470	288,000
14 Mar 2024	0.5450	0.5570	0.5410	0.5410	0.5410	238,200
13 Mar 2024	0.5030	0.5430	0.5030	0.5310	0.5310	331,600
12 Mar 2024	0.5150	0.5260	0.5110	0.5190	0.5190	203,900
11 Mar 2024	0.5240	0.5300	0.5150	0.5250	0.5250	275,600
08 Mar 2024	0.5310	0.5330	0.4990	0.5150	0.5150	172,700
07 Mar 2024	0.5300	0.5360	0.5160	0.5190	0.5190	174,500
06 Mar 2024	0.5330	0.5440	0.5120	0.5200	0.5200	223,800
05 Mar 2024	0.5800	0.5810	0.5050	0.5150	0.5150	323,600
04 Mar 2024	0.4880	0.5900	0.4880	0.5560	0.5560	307,000
01 Mar 2024	0.4480	0.4730	0.4470	0.4730	0.4730	124,200
29 Feb 2024	0.4540	0.4560	0.4410	0.4450	0.4450	94,700
28 Feb 2024	0.4440	0.4530	0.4400	0.4460	0.4460	30,900
27 Feb 2024	0.4400	0.4540	0.4400	0.4490	0.4490	178,500
26 Feb 2024	0.4600	0.4600	0.4450	0.4470	0.4470	229,000
23 Feb 2024	0.4490	0.4600	0.4490	0.4500	0.4500	382,600
22 Feb 2024	0.4500	0.4550	0.4380	0.4460	0.4460	321,600
21 Feb 2024	0.4500	0.4600	0.4420	0.4490	0.4490	633,100
20 Feb 2024	0.4640	0.4640	0.4350	0.4350	0.4350	237,500
16 Feb 2024	0.4500	0.4630	0.4450	0.4550	0.4550	178,700
15 Feb 2024	0.4500	0.4730	0.4430	0.4430	0.4430	78,700
14 Feb 2024	0.4580	0.4580	0.4400	0.4500	0.4500	146,000
13 Feb 2024	0.4390	0.4510	0.4320	0.4510	0.4510	275,000
12 Feb 2024	0.4500	0.4510	0.4340	0.4500	0.4500	181,900
09 Feb 2024	0.4550	0.4590	0.4360	0.4490	0.4490	230,700
08 Feb 2024	0.4520	0.4630	0.4450	0.4500	0.4500	157,500
07 Feb 2024	0.4600	0.4750	0.4560	0.4580	0.4580	67,300
06 Feb 2024	0.4590	0.4590	0.4520	0.4520	0.4520	71,000
05 Feb 2024	0.4800	0.4800	0.4470	0.4570	0.4570	243,800
02 Feb 2024	0.4750	0.4750	0.4590	0.4700	0.4700	130,200
01 Feb 2024	0.4400	0.4830	0.4400	0.4820	0.4820	159,200
31 Jan 2024	0.4650	0.4700	0.4500	0.4530	0.4530	163,700
30 Jan 2024	0.4710	0.4710	0.4300	0.4600	0.4600	340,000
29 Jan 2024	0.4910	0.5000	0.4330	0.4390	0.4390	721,300
26 Jan 2024	0.4500	0.4980	0.4500	0.4850	0.4850	55,900
25 Jan 2024	0.5010	0.5150	0.4800	0.4850	0.4850	146,900
24 Jan 2024	0.5000	0.5040	0.4840	0.5000	0.5000	58,100
23 Jan 2024	0.4990	0.5000	0.4870	0.4990	0.4990	54,200
22 Jan 2024	0.5030	0.5070	0.4810	0.4970	0.4970	135,000
19 Jan 2024	0.4970	0.5100	0.4970	0.5000	0.5000	49,800
18 Jan 2024	0.4900	0.5010	0.4900	0.5010	0.5010	49,000
17 Jan 2024	0.4910	0.5140	0.4860	0.4860	0.4860	94,500
16 Jan 2024	0.5160	0.5400	0.4950	0.5000	0.5000	175,500
12 Jan 2024	0.4990	0.5450	0.4990	0.5230	0.5230	68,300
11 Jan 2024	0.5300	0.5300	0.5000	0.5030	0.5030	123,000
10 Jan 2024	0.5200	0.5340	0.5140	0.5230	0.5230	75,200
09 Jan 2024	0.5490	0.5490	0.5200	0.5240	0.5240	102,000
08 Jan 2024	0.5500	0.5520	0.5430	0.5480	0.5480	25,000
05 Jan 2024	0.5600	0.5700	0.5520	0.5520	0.5520	123,000
04 Jan 2024	0.5700	0.5700	0.5620	0.5620	0.5620	79,700
03 Jan 2024	0.5670	0.5780	0.5410	0.5530	0.5530	110,200
02 Jan 2024	0.5740	0.5900	0.5630	0.5710	0.5710	111,700
29 Dec 2023	0.5700	0.5800	0.5630	0.5740	0.5740	273,500
28 Dec 2023	0.6000	0.6130	0.5700	0.5700	0.5700	156,400
27 Dec 2023	0.6100	0.6100	0.5900	0.5980	0.5980	137,800
26 Dec 2023	0.6200	0.6200	0.5780	0.6100	0.6100	167,100
22 Dec 2023	0.6050	0.6500	0.5960	0.6100	0.6100	429,900
21 Dec 2023	0.6040	0.6090	0.5850	0.5950	0.5950	146,200
20 Dec 2023	0.6150	0.6150	0.5710	0.5710	0.5710	155,900
19 Dec 2023	0.5900	0.6150	0.5800	0.6150	0.6150	241,200
18 Dec 2023	0.5950	0.6160	0.5590	0.5640	0.5640	265,900
15 Dec 2023	0.5970	0.6040	0.5610	0.5900	0.5900	517,600
14 Dec 2023	0.5900	0.6500	0.5770	0.5980	0.5980	255,200
13 Dec 2023	0.5230	0.5580	0.5000	0.5580	0.5580	269,700
12 Dec 2023	0.5700	0.5700	0.5220	0.5270	0.5270	190,800
11 Dec 2023	0.5940	0.5940	0.5440	0.5570	0.5570	340,600
08 Dec 2023	0.6050	0.6180	0.5860	0.5940	0.5940	114,400
07 Dec 2023	0.6080	0.6130	0.5990	0.6100	0.6100	96,300
06 Dec 2023	0.6400	0.6400	0.6170	0.6170	0.6170	105,100
05 Dec 2023	0.6500	0.6500	0.6250	0.6340	0.6340	90,400
04 Dec 2023	0.6740	0.6990	0.6420	0.6480	0.6480	226,500
01 Dec 2023	0.6530	0.6860	0.6460	0.6740	0.6740	227,200
30 Nov 2023	0.6600	0.6600	0.6360	0.6480	0.6480	145,200
29 Nov 2023	0.6520	0.6650	0.6260	0.6510	0.6510	420,200
28 Nov 2023	0.5180	0.6210	0.5180	0.6200	0.6200	356,400
27 Nov 2023	0.5070	0.5320	0.4910	0.5140	0.5140	196,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,504.14+517.56(+0.52%)

Discovery Silver Corp. (DSVSF)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,504.14
+517.56(+0.52%)