Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

Discovery Silver Corp. (DSV.TO)

Compare
2.0000
-0.0600
(-2.91%)
At close: 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 17, 20252.04002.06501.99002.00002.00001,513,738
Mar 14, 20252.07002.12002.01002.06002.06001,111,500
Mar 13, 20252.06002.13002.01002.06002.06002,243,600
Mar 12, 20251.95002.07001.91002.02002.02002,013,800
Mar 11, 20251.73001.93001.73001.92001.92001,905,800
Mar 10, 20251.95001.95001.68001.71001.71001,444,600
Mar 7, 20251.72001.93001.72001.93001.93002,072,400
Mar 6, 20251.58001.76001.57001.73001.73001,860,900
Mar 5, 20251.61001.64501.52001.58001.58001,360,500
Mar 4, 20251.46001.63501.46001.61001.61001,441,200
Mar 3, 20251.60001.65001.49001.51001.5100696,900
Feb 28, 20251.52001.58001.49001.58001.58001,108,500
Feb 27, 20251.51001.58001.50001.56001.5600620,300
Feb 26, 20251.40001.56001.39501.56001.5600887,900
Feb 25, 20251.45001.46501.39001.41001.41001,336,900
Feb 24, 20251.50001.51001.41001.48001.4800908,100
Feb 21, 20251.59001.59001.46501.49001.49001,080,600
Feb 20, 20251.60001.63001.56001.60001.6000950,100
Feb 19, 20251.65001.65001.58001.59001.5900473,300
Feb 18, 20251.59001.63001.58001.60001.6000728,700
Feb 14, 20251.65001.66001.56001.58001.58001,017,600
Feb 13, 20251.66001.66001.56001.63001.63001,497,600
Feb 12, 20251.55001.63001.54001.61001.61001,301,800
Feb 11, 20251.59001.61001.54001.54001.5400614,300
Feb 10, 20251.63001.70001.59001.59001.59001,535,500
Feb 7, 20251.60001.65001.55001.60001.60001,153,900
Feb 6, 20251.66001.66001.55001.58001.58001,271,100
Feb 5, 20251.56001.65501.54001.64001.64002,017,600
Feb 4, 20251.60001.63001.50001.55001.55002,031,400
Feb 3, 20251.55001.70001.46501.51001.51004,352,400
Jan 31, 20251.61001.62001.50001.54001.54002,906,800
Jan 30, 20251.41001.56001.41001.54001.54005,532,800
Jan 29, 20251.31001.53501.31001.38001.38005,058,800
Jan 28, 20251.24001.39001.22001.34001.34005,051,600
Jan 27, 20250.99001.28500.99001.24001.24009,976,000
Jan 24, 20250.90000.98000.90000.98000.9800268,800
Jan 23, 20250.95000.95000.88500.92000.9200409,500
Jan 22, 20250.95000.96500.93000.94000.9400405,800
Jan 21, 20250.95000.98000.93000.93000.9300833,400
Jan 20, 20250.94000.97000.93000.96000.9600135,600
Jan 17, 20250.95000.96000.92000.94000.9400318,900
Jan 16, 20250.97000.97000.92000.92000.9200252,000
Jan 15, 20250.99000.99000.96000.97000.9700343,200
Jan 14, 20250.96000.99000.96000.98000.98001,025,000
Jan 13, 20250.92000.98000.88000.98000.98001,201,800
Jan 10, 20250.93000.93000.87000.92000.9200823,400
Jan 9, 20250.86000.93000.83000.92000.9200438,800
Jan 8, 20250.81000.85000.75000.82000.8200373,600
Jan 7, 20250.77000.81000.77000.79000.7900167,200
Jan 6, 20250.82000.82000.78000.79000.7900240,800
Jan 3, 20250.81000.82000.77000.81000.8100306,800
Jan 2, 20250.71000.80000.71000.79000.7900440,800
Dec 31, 20240.75000.75000.69000.71000.7100768,500
Dec 30, 20240.71000.72000.67000.71000.7100587,900
Dec 27, 20240.71000.71000.67500.71000.7100261,200
Dec 24, 20240.71000.73000.70000.72000.720018,800
Dec 23, 20240.69000.72000.68000.70000.7000396,400
Dec 20, 20240.66000.73000.66000.68000.68001,111,800
Dec 19, 20240.67000.70000.65000.66000.6600614,100
Dec 18, 20240.72000.72000.67000.67000.6700366,900
Dec 17, 20240.74000.74000.71000.72000.7200203,800
Dec 16, 20240.77000.79000.71000.71000.7100531,100
Dec 13, 20240.84000.84000.75000.76000.7600611,800
Dec 12, 20240.85000.86000.82000.83000.8300230,600
Dec 11, 20240.85000.88500.85000.88500.8850227,900
Dec 10, 20240.87000.90000.85000.88000.8800198,200
Dec 9, 20240.88000.93000.87000.89000.8900624,000
Dec 6, 20240.84000.84000.83000.84000.8400136,000
Dec 5, 20240.87000.87000.84000.86000.8600121,900
Dec 4, 20240.88000.90000.85000.85000.8500204,600
Dec 3, 20240.83000.90000.83000.89000.8900332,000
Dec 2, 20240.85000.87000.83000.83000.8300198,800
Nov 29, 20240.90000.90000.86000.87000.8700100,700
Nov 28, 20240.87000.89000.86000.87000.870099,700
Nov 27, 20240.88000.91000.85000.86000.8600467,100
Nov 26, 20240.89000.90000.87000.87000.8700106,200
Nov 25, 20240.86000.90000.83500.90000.9000267,100
Nov 22, 20240.84000.89000.84000.86000.8600536,800
Nov 21, 20240.85000.90000.82000.89000.8900420,400
Nov 20, 20240.85000.87000.83000.83000.8300214,600
Nov 19, 20240.92000.92000.85000.86000.8600303,700
Nov 18, 20240.83000.92000.83000.91000.9100327,100
Nov 15, 20240.82000.85000.82000.83000.8300275,200
Nov 14, 20240.82000.86000.80000.82000.8200457,000
Nov 13, 20240.87000.88000.80000.80000.8000312,900
Nov 12, 20240.79000.88000.79000.88000.8800368,500
Nov 11, 20240.84000.84000.77000.80000.8000450,900
Nov 8, 20240.88000.88000.83000.85000.8500154,800
Nov 7, 20240.86000.90000.84000.90000.9000455,200
Nov 6, 20240.85000.90000.85000.87000.8700329,100
Nov 5, 20240.91000.94000.90000.90000.9000204,300
Nov 4, 20240.89000.93000.87000.90000.9000477,900
Nov 1, 20240.97000.97000.89000.89000.8900551,300
Oct 31, 20240.95000.98000.92000.95000.95001,856,600
Oct 30, 20241.06001.07000.99000.99000.9900633,700
Oct 29, 20241.11001.11001.05501.07001.0700634,500
Oct 28, 20241.02001.06001.01501.02001.0200234,000
Oct 25, 20241.02001.05001.00001.03001.0300371,800
Oct 24, 20241.06001.07000.99001.04001.0400836,100
Oct 23, 20241.08001.09001.03001.04001.0400571,400
Oct 22, 20241.01001.13001.01001.10001.1000834,900
Oct 21, 20241.10001.15001.00001.02001.02001,284,500
Oct 18, 20241.02001.09001.00001.05001.05001,167,000
Oct 17, 20240.93001.00000.93001.00001.0000514,600
Oct 16, 20240.92000.96000.92000.96000.9600334,700
Oct 15, 20240.93000.93000.90000.90000.9000537,700
Oct 11, 20240.95000.97000.92000.92000.9200319,600
Oct 10, 20240.90000.95000.90000.95000.9500870,600
Oct 9, 20240.88000.93000.86000.90000.9000532,000
Oct 8, 20240.86000.88000.85000.86000.8600289,100
Oct 7, 20240.86000.92000.84000.89000.89001,172,600
Oct 4, 20240.78000.92000.78000.89000.89005,798,700
Oct 3, 20240.71000.72000.70000.71000.710072,700
Oct 2, 20240.70000.72000.69000.71000.7100380,800
Oct 1, 20240.71000.73000.69500.71000.7100158,500
Sep 30, 20240.72000.72000.68000.69000.6900362,100
Sep 27, 20240.76000.76000.72000.72000.7200348,300
Sep 26, 20240.79000.80000.75000.76000.7600449,100
Sep 25, 20240.78000.79000.76000.79000.7900472,000
Sep 24, 20240.70000.77000.70000.77000.7700725,000
Sep 23, 20240.78000.79000.68000.69000.6900996,700
Sep 20, 20240.72000.78000.70000.75000.7500776,200
Sep 19, 20240.75000.75000.70000.71000.7100302,500
Sep 18, 20240.67000.75000.67000.74000.7400646,700
Sep 17, 20240.71000.73000.67000.68000.6800370,400
Sep 16, 20240.70000.76000.69000.70000.7000674,600
Sep 13, 20240.74000.74000.64000.71000.71001,419,000
Sep 12, 20240.59000.74000.57000.74000.74001,805,000
Sep 11, 20240.55000.58000.54000.58000.5800465,000
Sep 10, 20240.53000.55000.52000.55000.5500918,500
Sep 9, 20240.57000.58000.53000.53000.5300435,700
Sep 6, 20240.60000.60000.55000.56000.5600360,600
Sep 5, 20240.57000.62000.57000.58000.5800372,900
Sep 4, 20240.57000.59500.57000.57000.5700233,700
Sep 3, 20240.60000.60000.57000.57000.5700961,000
Aug 30, 20240.60000.61000.58000.60000.6000247,900
Aug 29, 20240.61000.62000.59000.59000.5900204,400
Aug 28, 20240.63000.63000.60000.60000.6000394,700
Aug 27, 20240.64000.64000.62000.64000.6400212,000
Aug 26, 20240.63000.64000.62000.62000.6200246,800
Aug 23, 20240.63000.65000.62000.63000.6300556,100
Aug 22, 20240.63000.64000.60000.62000.6200491,200
Aug 21, 20240.61000.64000.60000.62000.62001,096,900
Aug 20, 20240.65000.65000.58000.62000.62001,661,400
Aug 19, 20240.70000.70000.61000.62000.62002,052,200
Aug 16, 20240.85000.87000.58000.70000.70009,099,100
Aug 15, 20240.84000.87000.84000.86000.8600552,800
Aug 14, 20240.85000.85000.81000.82000.8200368,000
Aug 13, 20240.88000.88000.85000.85000.850076,000
Aug 12, 20240.85000.89000.84000.88500.8850294,400
Aug 9, 20240.83000.84000.81000.83000.8300243,000
Aug 8, 20240.80000.84000.80000.83000.8300354,800
Aug 7, 20240.85000.85500.77000.77000.7700340,700
Aug 6, 20240.83000.85500.80000.84000.8400530,500
Aug 2, 20240.97000.97000.84000.87000.8700718,400
Aug 1, 20240.97000.98000.91000.97000.9700379,000
Jul 31, 20240.90000.99000.90000.98000.9800620,100
Jul 30, 20240.90000.92000.89000.89000.8900223,500
Jul 29, 20240.87000.90000.86000.90000.9000224,600
Jul 26, 20240.87000.93000.87000.87000.8700145,400
Jul 25, 20240.85000.89000.85000.87500.8750607,500
Jul 24, 20240.89000.93000.87000.88000.8800369,400
Jul 23, 20240.90000.91000.88000.88000.8800401,600
Jul 22, 20240.91000.94000.89000.91000.9100660,400
Jul 19, 20240.88000.93000.85000.91000.9100371,100
Jul 18, 20240.95000.96000.89000.89000.8900444,600
Jul 17, 20241.02001.02500.94000.94000.9400868,000
Jul 16, 20241.02001.04000.99501.01001.0100424,400
Jul 15, 20241.06001.06000.99001.00001.0000467,200
Jul 12, 20241.07001.08501.05501.06001.0600325,900
Jul 11, 20241.09001.09001.06001.07001.0700536,000
Jul 10, 20241.09001.09001.05501.07001.0700560,600
Jul 9, 20241.06001.09501.04001.06001.0600527,800
Jul 8, 20241.05001.07001.02001.06001.0600628,400
Jul 5, 20240.98001.07000.96001.07001.0700617,400
Jul 4, 20240.95000.95000.93000.95000.9500282,600
Jul 3, 20240.87000.96000.87000.93000.9300429,500
Jul 2, 20240.87000.89000.84000.84000.8400255,300
Jun 28, 20240.90000.92000.87000.88000.8800189,300
Jun 27, 20240.88000.93000.88000.89000.8900271,800
Jun 26, 20240.87000.89000.86000.88000.8800240,700
Jun 25, 20240.93000.93000.87000.87000.8700381,200
Jun 24, 20240.95000.97000.92000.92000.9200305,600
Jun 21, 20240.99001.01000.92000.97000.97001,041,400
Jun 20, 20240.93001.05000.92001.02001.0200913,500
Jun 19, 20240.91000.92000.90000.91000.910078,200
Jun 18, 20240.93000.95000.90000.91000.9100280,300
Jun 17, 20240.93000.94000.91000.94000.9400458,600
Jun 14, 20240.94000.96000.92000.94000.9400292,700
Jun 13, 20240.97000.98000.93000.93000.9300379,900
Jun 12, 20241.00001.04000.98001.00001.0000624,400
Jun 11, 20240.97000.98000.91000.98000.9800349,700
Jun 10, 20240.99000.99000.97000.97000.9700244,300
Jun 7, 20241.03001.05000.96000.98000.9800703,200
Jun 6, 20241.03001.08001.03001.06001.0600884,400
Jun 5, 20241.03001.06001.01001.04001.0400331,600
Jun 4, 20241.05001.05001.00001.02001.0200684,500
Jun 3, 20241.07001.12001.05001.07001.07001,864,100
May 31, 20241.14001.15001.08001.08001.0800697,500
May 30, 20241.17001.17001.12001.15001.1500622,100
May 29, 20241.16001.20001.13001.17001.1700501,400
May 28, 20241.23001.23001.12001.18001.18001,311,000
May 27, 20241.21001.24001.20001.20001.2000326,400
May 24, 20241.23001.23001.19001.21001.2100457,400
May 23, 20241.18001.23001.15001.23001.2300956,200
May 22, 20241.24001.24001.17001.19001.1900792,700
May 21, 20241.31001.33001.18501.24001.24001,935,100
May 17, 20241.19001.29001.17001.28001.28001,899,300
May 16, 20241.11001.16001.09501.16001.1600773,000
May 15, 20241.20001.20001.11001.13001.1300905,900
May 14, 20241.04001.15501.03001.15001.15001,388,400
May 13, 20240.97001.04000.96001.04001.0400875,400
May 10, 20240.99001.00000.95000.95000.9500669,500
May 9, 20240.92000.99000.91000.96000.9600733,300
May 8, 20240.91000.93000.89000.93000.9300389,800
May 7, 20240.92000.93000.90000.93000.9300349,800
May 6, 20240.88000.93000.87000.92000.9200741,200
May 3, 20240.89000.89000.85000.85000.8500445,000
May 2, 20240.89000.89500.86000.89000.8900231,200
May 1, 20240.88000.91000.87000.89000.8900212,700
Apr 30, 20240.90000.90000.86000.86000.8600933,500
Apr 29, 20240.93000.94500.91000.92000.9200292,100
Apr 26, 20240.93000.94000.91000.94000.9400302,500
Apr 25, 20240.90000.92000.89000.92000.9200281,200
Apr 24, 20240.94000.94000.88000.91000.9100595,700
Apr 23, 20240.91000.95000.91000.95000.9500232,800
Apr 22, 20240.96000.96000.91000.93000.9300790,500
Apr 19, 20240.94001.01000.93501.01001.0100745,200
Apr 18, 20240.89000.93500.89000.93000.9300785,800
Apr 17, 20240.93000.93000.87000.87000.8700700,500
Apr 16, 20240.91000.91000.87000.91000.9100444,800
Apr 15, 20240.93000.94000.90000.90000.9000618,500
Apr 12, 20240.95000.98000.90000.91000.91001,586,400
Apr 11, 20240.98000.98000.89000.89000.89001,332,400
Apr 10, 20240.91000.99000.89000.97000.9700681,400
Apr 9, 20240.99001.04000.94000.94000.9400758,300
Apr 8, 20240.97001.00000.94000.98000.98001,407,800
Apr 5, 20240.90000.95000.88000.95000.9500503,600
Apr 4, 20240.95000.97000.91000.92000.9200718,000
Apr 3, 20240.85000.95000.84000.95000.95001,721,800
Apr 2, 20240.78000.83000.77000.83000.83001,345,400
Apr 1, 20240.75000.76000.72000.76000.7600460,400
Mar 28, 20240.70000.71000.69000.71000.7100782,000
Mar 27, 20240.69000.70000.68000.70000.7000244,800
Mar 26, 20240.70000.70000.67000.67500.6750149,800
Mar 25, 20240.69000.70000.67000.69000.6900163,500
Mar 22, 20240.69000.70000.68000.69000.690062,000
Mar 21, 20240.71000.71500.68000.70000.7000311,400
Mar 20, 20240.68000.70000.66000.70000.7000638,500
Mar 19, 20240.72000.72000.67000.67000.6700288,800
Mar 18, 20240.75000.75000.70000.72000.7200424,300

Related Tickers

EDR.TO Endeavour Silver Corp.
6.88
+1.78%
 
AG.TO First Majestic Silver Corp.
10.12
+5.75%
 
DV.V Dolly Varden Silver Corporation
1.1500
0.00%
 
AYA.TO Aya Gold & Silver Inc.
12.38
+2.57%
 
GSVR.V Guanajuato Silver Company Ltd.
0.2100
+7.69%
 
KTN.V Kootenay Silver Inc.
1.0100
-1.94%
 
SVM.TO Silvercorp Metals Inc.
5.97
+1.53%
 
BIG.V Hercules Metals Corp.
0.7700
+2.67%
 
EXK Endeavour Silver Corp.
4.8000
+1.69%
 
MAG.TO MAG Silver Corp.
24.01
+3.89%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.