Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

Discovery Silver Corp. (DSVSF)

Compare
1.4300
-0.0100
(-0.69%)
At close: March 14 at 3:55:47 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20251.45001.46001.40001.43001.4300516,300
Mar 13, 20251.44001.48001.40001.44001.44001,001,700
Mar 12, 20251.39001.44001.33001.42001.4200572,500
Mar 11, 20251.18501.34001.18501.33501.3350320,200
Mar 10, 20251.35001.35001.17001.19001.1900742,000
Mar 7, 20251.22001.34001.21001.34001.3400434,700
Mar 6, 20251.10501.23001.09001.21001.2100334,200
Mar 5, 20251.10001.14801.06501.10301.1030434,700
Mar 4, 20251.04001.12601.02001.10001.1000266,000
Mar 3, 20251.11001.14401.03001.03001.0300395,000
Feb 28, 20251.07001.09001.03001.09001.0900457,400
Feb 27, 20251.08001.08501.04401.07501.0750313,500
Feb 26, 20250.97201.09000.96801.09001.0900245,200
Feb 25, 20251.03001.03000.97100.98600.9860359,900
Feb 24, 20251.05001.07601.00001.03501.0350262,400
Feb 21, 20251.13001.13001.03001.05601.0560462,600
Feb 20, 20251.13001.15001.10001.13001.1300173,400
Feb 19, 20251.14001.15001.11001.11201.1120241,700
Feb 18, 20251.15001.15001.11001.13001.1300168,800
Feb 14, 20251.15001.24001.11001.12001.1200283,400
Feb 13, 20251.16401.16401.09001.15001.1500296,500
Feb 12, 20251.11001.14001.08501.11501.1150221,600
Feb 11, 20251.12001.12301.09001.09001.0900408,000
Feb 10, 20251.12501.18001.12001.13001.1300436,000
Feb 7, 20251.10501.15601.09001.11601.1160293,100
Feb 6, 20251.16001.16001.08501.09801.0980321,500
Feb 5, 20251.12001.15801.07801.15001.1500476,800
Feb 4, 20251.08001.13501.05001.10001.1000502,800
Feb 3, 20251.06001.15001.00001.03001.0300601,600
Jan 31, 20251.08001.11001.04001.08001.0800316,200
Jan 30, 20250.99501.08000.99001.05301.0530696,800
Jan 29, 20250.92501.07000.90100.96700.9670943,500
Jan 28, 20250.88000.96600.83000.96500.96501,418,200
Jan 27, 20250.64900.89000.64900.85400.85401,470,100
Jan 24, 20250.63100.67900.63100.67700.677073,600
Jan 23, 20250.65000.65000.61800.64300.643069,100
Jan 22, 20250.65700.66800.65000.65000.650038,200
Jan 21, 20250.65000.68900.65000.66000.6600176,100
Jan 17, 20250.64000.66200.64000.65000.650041,400
Jan 16, 20250.66100.67000.64900.66500.665048,300
Jan 15, 20250.69000.69000.65900.67300.673068,700
Jan 14, 20250.66600.69000.66500.68700.6870176,100
Jan 13, 20250.63900.67300.62000.67300.6730130,700
Jan 10, 20250.64000.64200.60300.62700.6270174,700
Jan 8, 20250.53200.58800.53200.58800.5880166,500
Jan 7, 20250.54400.56600.54100.55000.550067,300
Jan 6, 20250.56900.57300.54100.54400.544028,200
Jan 3, 20250.55000.57000.54100.55500.555066,800
Jan 2, 20250.46200.55000.46200.54700.5470137,100
Dec 31, 20240.49000.49500.47300.48000.4800110,000
Dec 30, 20240.49600.50000.46600.48500.4850663,700
Dec 27, 20240.48000.50000.46900.48000.4800245,900
Dec 26, 20240.49000.51500.45900.50000.5000180,500
Dec 24, 20240.49000.49800.48700.49000.490035,700
Dec 23, 20240.46900.50000.46900.49400.4940115,200
Dec 20, 20240.46900.51300.46900.48000.4800111,200
Dec 19, 20240.43800.48700.43800.46900.4690232,500
Dec 18, 20240.50600.50600.46800.47000.470087,000
Dec 17, 20240.50000.51800.49000.50600.5060161,400
Dec 16, 20240.51000.54900.50000.50500.5050147,700
Dec 13, 20240.58000.58000.53500.53500.5350204,200
Dec 12, 20240.60700.60800.57900.59000.5900269,800
Dec 11, 20240.60100.63000.60000.63000.6300127,400
Dec 10, 20240.63500.63500.60100.60100.6010118,700
Dec 9, 20240.59500.65100.59500.62400.6240188,000
Dec 6, 20240.63000.63000.57900.58900.5890205,400
Dec 5, 20240.63000.63000.60000.60000.600045,500
Dec 4, 20240.65000.65000.61500.61800.618090,400
Dec 3, 20240.58000.64000.58000.64000.6400174,800
Dec 2, 20240.61500.61600.60000.60500.6050121,000
Nov 29, 20240.60400.62700.60400.62300.623089,700
Nov 27, 20240.62900.63600.60800.61500.6150164,700
Nov 26, 20240.61200.63300.61200.63300.633043,000
Nov 25, 20240.65000.65000.59200.62000.620053,900
Nov 22, 20240.61200.63400.61000.63100.6310183,500
Nov 21, 20240.59500.64200.59200.64200.642058,000
Nov 20, 20240.60000.62000.60000.60000.6000155,000
Nov 19, 20240.61900.66100.60300.62200.6220121,700
Nov 18, 20240.58500.65100.58500.63000.6300277,900
Nov 15, 20240.58600.60500.58100.58900.5890150,200
Nov 14, 20240.58000.61300.57700.58700.5870194,600
Nov 13, 20240.63000.63000.57800.57800.5780190,600
Nov 12, 20240.56500.62500.56500.61900.6190183,900
Nov 11, 20240.60000.60500.55000.57000.5700401,400
Nov 8, 20240.63100.63100.60000.60000.6000179,700
Nov 7, 20240.62000.64000.60900.63500.6350218,000
Nov 6, 20240.63000.66400.62000.62200.6220142,000
Nov 5, 20240.65000.67100.65000.66500.665088,900
Nov 4, 20240.63000.67300.63000.63500.6350241,200
Nov 1, 20240.69400.69400.64000.64000.6400214,000
Oct 31, 20240.72000.72000.65400.68000.6800486,200
Oct 30, 20240.76000.76000.72000.72000.7200522,300
Oct 29, 20240.76100.79900.75800.76800.7680239,900
Oct 28, 20240.74700.76000.74100.74900.7490119,900
Oct 25, 20240.74300.77000.72600.75000.7500186,600
Oct 24, 20240.76800.78000.72000.74900.7490208,500
Oct 23, 20240.78000.79000.74800.76800.7680357,100
Oct 22, 20240.77000.81700.74300.79100.7910523,000
Oct 21, 20240.80000.82800.71900.73500.7350448,600
Oct 18, 20240.73000.78200.73000.78000.7800680,600
Oct 17, 20240.67300.72200.67000.72000.7200225,200
Oct 16, 20240.66800.69200.66800.68000.6800154,500
Oct 15, 20240.67200.67200.65700.66000.6600116,500
Oct 14, 20240.68300.68800.67000.68700.6870101,800
Oct 11, 20240.68700.69600.68000.68300.6830223,900
Oct 10, 20240.66400.69000.65500.68600.6860182,600
Oct 9, 20240.64400.67500.62300.67500.6750157,300
Oct 8, 20240.64200.65000.62000.64100.6410128,300
Oct 7, 20240.65400.66600.62300.63500.6350199,000
Oct 4, 20240.56000.67200.55600.65700.6570986,200
Oct 3, 20240.52000.53000.51400.52500.525084,200
Oct 2, 20240.51400.52900.50700.52000.5200200,600
Oct 1, 20240.52000.54000.51100.52300.5230158,400
Sep 30, 20240.54000.54000.50000.50500.5050318,600
Sep 27, 20240.56100.56500.54000.55100.5510222,600
Sep 26, 20240.58300.59900.56000.56900.5690248,700
Sep 25, 20240.53200.58900.53200.57200.5720412,900
Sep 24, 20240.53900.57000.53400.57000.5700280,000
Sep 23, 20240.57100.59400.51500.52300.5230404,500
Sep 20, 20240.53000.56600.52200.56600.5660368,900
Sep 19, 20240.54000.55300.51800.53000.5300279,600
Sep 18, 20240.49900.55400.49700.53600.5360397,400
Sep 17, 20240.54000.54000.49700.50300.5030233,300
Sep 16, 20240.51200.55400.50400.51800.5180502,500
Sep 13, 20240.54500.54500.47100.50200.5020688,900
Sep 12, 20240.42800.53500.41800.53500.5350567,000
Sep 11, 20240.40000.42800.38900.42800.4280327,500
Sep 10, 20240.40500.41000.38000.40000.4000350,200
Sep 9, 20240.42100.42800.39000.40000.4000321,700
Sep 6, 20240.44300.44300.40400.41700.4170298,500
Sep 5, 20240.44000.44000.42800.43900.4390172,200
Sep 4, 20240.42700.44000.42000.42000.420080,400
Sep 3, 20240.47000.47000.42000.42000.4200584,000
Aug 30, 20240.47000.47000.42700.44700.4470242,600
Aug 29, 20240.44700.46500.44100.46000.4600156,600
Aug 28, 20240.47700.47700.44500.44600.4460186,400
Aug 27, 20240.46200.47000.46000.46700.4670114,600
Aug 26, 20240.47500.47500.46000.46600.4660221,700
Aug 23, 20240.46000.48300.45700.46400.4640578,800
Aug 22, 20240.45700.47000.44000.45500.4550302,700
Aug 21, 20240.45100.47000.44000.46100.4610764,500
Aug 20, 20240.45500.48900.42600.44800.4480959,900
Aug 19, 20240.50600.51500.45000.45500.45501,656,700
Aug 16, 20240.62100.62400.41800.52300.52303,043,500
Aug 15, 20240.60000.64000.60000.62400.6240140,600
Aug 14, 20240.66700.66700.59100.61700.6170135,500
Aug 13, 20240.63500.64000.62600.63200.6320153,500
Aug 12, 20240.61600.65000.58000.65000.6500105,700
Aug 9, 20240.59600.61700.58500.59500.595069,900
Aug 8, 20240.57000.60800.57000.59000.590091,000
Aug 7, 20240.62000.62000.56000.58000.5800199,400
Aug 6, 20240.60700.62400.59800.61900.619094,900
Aug 5, 20240.61000.62200.55000.60700.6070430,300
Aug 2, 20240.70000.70000.62000.62900.6290185,800
Aug 1, 20240.70000.70000.66100.68700.6870182,100
Jul 31, 20240.67000.71500.64800.71000.7100191,900
Jul 30, 20240.64300.66900.64300.65000.6500145,500
Jul 29, 20240.63700.65000.62000.64400.644094,100
Jul 26, 20240.65000.65000.63000.63000.630056,300
Jul 25, 20240.61800.65000.61600.63100.6310213,100
Jul 24, 20240.64000.67800.63000.63000.6300147,300
Jul 23, 20240.65700.66600.64800.65000.6500231,900
Jul 22, 20240.72000.72000.65000.67000.6700170,900
Jul 19, 20240.64400.68300.64000.67000.6700137,000
Jul 18, 20240.70000.70000.65700.66800.6680141,300
Jul 17, 20240.74500.75900.69000.69000.6900441,400
Jul 16, 20240.73700.76600.73000.75300.7530230,600
Jul 15, 20240.78400.78400.72300.74000.7400263,700
Jul 12, 20240.80000.80000.78000.78000.7800126,900
Jul 11, 20240.80100.80100.77900.79100.7910208,600
Jul 10, 20240.78000.80000.77800.77800.7780124,200
Jul 9, 20240.77700.80000.76300.77600.776089,200
Jul 8, 20240.75600.78000.72600.77200.7720161,300
Jul 5, 20240.69900.78200.69900.76700.7670510,200
Jul 3, 20240.66000.70000.66000.68700.6870260,300
Jul 2, 20240.62900.66000.62500.63400.634099,300
Jul 1, 20240.65500.65500.63100.65000.650069,900
Jun 28, 20240.68000.68400.65000.65500.6550174,200
Jun 27, 20240.65600.69200.64600.65600.6560269,800
Jun 26, 20240.65000.65500.63000.63000.630087,300
Jun 25, 20240.68000.68400.64400.64400.6440184,400
Jun 24, 20240.70800.71100.69100.70000.700086,900
Jun 21, 20240.72600.74200.67000.70000.7000150,300
Jun 20, 20240.66500.76900.65900.75300.7530392,500
Jun 18, 20240.68000.68900.67000.67000.670098,000
Jun 17, 20240.70000.70000.66600.68400.6840182,000
Jun 14, 20240.68500.69900.67500.68000.6800152,400
Jun 13, 20240.70000.72100.67500.67500.6750397,700
Jun 12, 20240.70300.75300.70300.72100.7210285,400
Jun 11, 20240.70500.70500.66500.69200.6920387,400
Jun 10, 20240.71000.72400.70700.70700.7070106,600
Jun 7, 20240.76500.76500.70000.71200.7120446,200
Jun 6, 20240.77000.79300.75400.78000.7800289,500
Jun 5, 20240.73800.77100.73500.76300.7630114,400
Jun 4, 20240.75000.76000.72100.74000.7400325,300
Jun 3, 20240.78900.81000.77000.78000.78001,291,200
May 31, 20240.84000.84000.80000.81000.8100377,600
May 30, 20240.85000.85000.82000.83000.8300485,500
May 29, 20240.85900.87300.83000.84800.8480780,700
May 28, 20240.89000.90000.82900.85500.8550677,200
May 24, 20240.88700.88900.87000.88800.8880257,300
May 23, 20240.90000.90000.83700.87000.8700287,400
May 22, 20240.89700.91000.86000.86100.8610340,900
May 21, 20240.96000.96500.88000.89700.8970525,600
May 20, 20240.95000.98000.94500.96500.9650588,600
May 17, 20240.85300.94500.85300.94000.9400810,900
May 16, 20240.82000.85000.80700.85000.8500314,700
May 15, 20240.85600.88000.81400.82300.8230297,100
May 14, 20240.74300.85000.74300.85000.8500303,800
May 13, 20240.70200.75000.69000.75000.7500189,200
May 10, 20240.72000.72800.70200.70200.7020167,700
May 9, 20240.67000.72300.67000.71000.7100495,700
May 8, 20240.67700.68000.65000.66200.6620302,700
May 7, 20240.68600.68600.65500.67200.672080,200
May 6, 20240.63100.68500.63000.66400.6640437,900
May 3, 20240.64100.64300.62100.62600.6260206,400
May 2, 20240.64000.65500.63100.63600.6360217,000
May 1, 20240.62900.66000.62700.65000.650085,800
Apr 30, 20240.65500.66900.62500.63000.6300237,700
Apr 29, 20240.68200.69200.66300.66300.6630145,100
Apr 26, 20240.70000.70000.66700.67900.6790192,400
Apr 25, 20240.65500.68100.65500.67700.677085,600
Apr 24, 20240.70000.70000.64600.66600.6660174,600
Apr 23, 20240.69900.70000.67500.69100.6910196,800
Apr 22, 20240.71000.71000.66000.68500.6850488,100
Apr 19, 20240.68400.73500.68000.73400.7340189,100
Apr 18, 20240.65000.68000.65000.67400.6740133,400
Apr 17, 20240.68000.68000.63100.65000.6500187,900
Apr 16, 20240.65400.67600.63000.65000.6500134,900
Apr 15, 20240.65300.68200.65200.67000.6700268,000
Apr 12, 20240.70000.71200.65600.66300.6630534,700
Apr 11, 20240.71500.71500.65500.65500.6550319,400
Apr 10, 20240.69600.72000.64800.70800.7080481,700
Apr 9, 20240.74000.76500.69300.69600.6960361,100
Apr 8, 20240.73400.73700.69200.71800.7180453,800
Apr 5, 20240.62200.71000.62200.68800.6880534,800
Apr 4, 20240.70200.71400.67600.68400.6840461,500
Apr 3, 20240.62500.69500.62300.69500.6950762,500
Apr 2, 20240.56500.61600.56100.61000.6100196,500
Apr 1, 20240.53000.56900.53000.56000.5600164,700
Mar 28, 20240.51300.52500.51000.51600.5160267,500
Mar 27, 20240.50200.51800.49700.51200.512095,400
Mar 26, 20240.52200.52200.49600.49600.496056,200
Mar 25, 20240.50300.51800.49800.50300.503086,700
Mar 22, 20240.51000.51600.49900.49900.499080,900
Mar 21, 20240.52900.53000.51000.51000.5100159,700
Mar 20, 20240.50000.51900.49000.51400.5140167,500
Mar 19, 20240.53000.53000.49600.49600.4960115,500
Mar 18, 20240.54000.55200.52500.53500.5350246,200
Mar 15, 20240.55000.55800.54000.54700.5470288,000

Related Tickers

DOLLF Dolly Varden Silver Corporation
0.7800
-0.18%
 
GSVRF Guanajuato Silver Company Ltd.
0.1330
-4.45%
 
AYASF Aya Gold & Silver Inc.
8.39
-0.71%
 
MAG MAG Silver Corp.
16.07
0.00%
 
ISVLF IMPACT Silver Corp.
0.1400
-1.75%
 
SVM Silvercorp Metals Inc.
4.0800
+0.49%
 
SVRSF Silver Storm Mining Ltd.
0.1000
-1.96%
 
EXK Endeavour Silver Corp.
4.7200
+0.43%
 
KOOYF Kootenay Silver Inc.
0.7200
-0.41%
 
RSNVF Reyna Silver Corp.
0.0490
-0.20%