Skip to main content
Discovery Energy Metals Corp. (CSE:DEMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
-0.045 (-29.03%)
Mar 6, 2026, 10:59 AM EST

Discovery Energy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.120.160.120.160.1655.00%31,500
Mar 3, 20260.110.110.100.100.10-9.09%36,940
Mar 2, 20260.110.110.100.110.11-35,000
Feb 27, 20260.110.110.110.110.11-110,187
Feb 26, 20260.110.110.110.110.11-8.33%18,000
Feb 25, 20260.130.140.120.120.12-20.00%152,497
Feb 18, 20260.150.150.150.150.15-46,500
Feb 17, 20260.150.150.150.150.15-10,000
Feb 13, 20260.150.150.150.150.15-9.09%800
Feb 12, 20260.170.170.150.170.173.13%69,656
Feb 11, 20260.160.160.150.160.166.67%43,000
Feb 10, 20260.150.150.150.150.15-12,500
Feb 9, 20260.160.170.150.150.15-9.09%43,545
Feb 6, 20260.130.170.130.170.1753.49%1,411,165
Feb 4, 20260.100.110.100.110.11-2.27%3,661
Feb 3, 20260.100.120.100.110.114.76%72,500
Feb 2, 20260.110.110.110.110.11-4.55%500
Jan 28, 20260.110.110.110.110.11-10,500
Jan 27, 20260.110.110.110.110.11-15.38%25,500
Jan 26, 20260.110.130.110.130.1323.81%29,000
Jan 23, 20260.100.110.100.110.11-14,375
Jan 22, 20260.110.110.110.110.1110.53%5,000
Jan 20, 20260.110.110.100.100.10-5.00%53,000
Jan 16, 20260.100.100.100.100.10-42,000
Jan 15, 20260.100.100.100.100.10-40,000
Jan 14, 20260.100.100.100.100.10-4,250
Jan 13, 20260.100.100.100.100.10-13.04%9,000
Jan 12, 20260.120.120.120.120.129.52%4,500
Jan 9, 20260.110.110.100.110.11-8.70%24,500
Jan 8, 20260.120.120.120.120.12-15,000
Jan 7, 20260.110.120.110.120.129.52%17,045
Jan 5, 20260.100.130.100.110.115.00%9,155
Jan 2, 20260.090.100.090.100.1017.65%5,000
Dec 30, 20250.090.090.090.090.09-1,048
Dec 29, 20250.070.100.070.090.09-19.05%71,675
Dec 23, 20250.110.110.110.110.11-4.55%10,000
Dec 22, 20250.120.130.110.110.1110.00%132,562
Dec 19, 20250.110.110.100.100.10-4.76%10,078
Dec 18, 20250.110.110.110.110.11-2,310
Dec 17, 20250.110.110.110.110.11-4.55%4,000
Dec 16, 20250.110.110.110.110.1110.00%10,000
Dec 15, 20250.110.110.100.100.10-4.76%8,675
Dec 12, 20250.110.110.110.110.11-7,000
Dec 11, 20250.110.110.110.110.11-12.50%10,125
Dec 10, 20250.120.120.120.120.124.35%625
Dec 5, 20250.120.120.120.120.12-4.17%1,500
Dec 4, 20250.120.120.120.120.124.35%17,001
Dec 3, 20250.120.120.120.120.12-3,500
Dec 2, 20250.120.120.120.120.12-11.54%45,000
Dec 1, 20250.120.130.120.130.138.33%2,500
Nov 28, 20250.120.120.120.120.12-1,000
Nov 26, 20250.120.120.120.120.12-2,418
Nov 24, 20250.120.120.120.120.12-11,500
Nov 21, 20250.130.130.120.120.12-4.00%23,005
Nov 20, 20250.130.130.130.130.13-2,625
Nov 19, 20250.130.130.130.130.13-2,000
Nov 17, 20250.130.130.130.130.13-3,500
Nov 14, 20250.130.130.130.130.13-3.85%500
Nov 11, 20250.130.130.130.130.134.00%20,000
Nov 7, 20250.130.130.130.130.13-25,000
Nov 4, 20250.130.130.130.130.13-40,500
Oct 31, 20250.140.140.120.130.13-10.71%109,000
Oct 30, 20250.140.140.140.140.14-3,500
Oct 29, 20250.150.150.140.140.143.70%106,000
Oct 28, 20250.140.140.140.140.143.85%500
Oct 27, 20250.140.140.130.130.13-3.70%4,742
Oct 24, 20250.140.140.140.140.14-6,500
Oct 23, 20250.140.140.140.140.14-3.57%7,000
Oct 21, 20250.140.140.140.140.14-6.67%28,125
Oct 20, 20250.150.150.150.150.15-110,375
Oct 17, 20250.150.150.150.150.15-25,000
Oct 16, 20250.150.150.150.150.1520.00%35,000
Oct 14, 20250.130.130.130.130.13-3.85%48,000
Oct 10, 20250.130.130.130.130.13-10.34%10,125
Oct 9, 20250.150.150.150.150.153.57%2,977
Oct 8, 20250.150.150.140.140.1416.67%52,125
Oct 6, 20250.140.140.120.120.12-11.11%75,601
Oct 3, 20250.140.140.140.140.14-16,500
Oct 2, 20250.140.140.140.140.14-3.57%137,300
Oct 1, 20250.140.140.140.140.14-6.67%1,000
Sep 30, 20250.150.150.140.150.157.14%13,000
Sep 26, 20250.140.150.140.140.14-6.67%63,025
Sep 25, 20250.140.150.140.150.1520.00%34,035
Sep 24, 20250.130.130.130.130.13-3,000
Sep 22, 20250.120.130.120.130.13-3.85%21,000
Sep 19, 20250.130.150.130.130.13-3.70%40,400
Sep 18, 20250.140.150.140.140.14-3.57%33,200
Sep 17, 20250.140.140.140.140.14-15,000
Sep 16, 20250.150.150.130.140.14-6.67%38,799
Sep 15, 20250.160.160.150.150.15-6.25%370,500
Sep 12, 20250.170.170.160.160.16-218,334
Sep 11, 20250.160.160.160.160.16-5.88%10,212
Sep 10, 20250.170.190.170.170.17-5.56%63,809
Sep 9, 20250.180.180.180.180.18-5.26%10,000
Sep 8, 20250.190.190.190.190.192.70%27,500
Sep 5, 20250.180.190.180.190.19-51,100
Sep 4, 20250.180.190.160.190.19-22,500