Skip to main content
Discovery Energy Metals Corp. (CSE:DEMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.115
-0.005 (-4.17%)
At close: Dec 5, 2025

Discovery Energy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 3, 20250.170.190.160.190.1915.62%21,000
Sep 2, 20250.160.170.160.160.16-3.03%22,000
Aug 29, 20250.160.170.160.170.17-2.94%12,949
Aug 28, 20250.170.180.170.170.173.03%85,650
Aug 27, 20250.180.180.160.170.17-8.33%113,216
Aug 26, 20250.210.210.180.180.185.88%6,819
Aug 25, 20250.190.210.170.170.17-5.56%62,800
Aug 22, 20250.180.180.160.180.182.86%111,500
Aug 21, 20250.180.190.170.180.18-8,125
Aug 20, 20250.210.210.170.180.18-20.45%93,587
Aug 19, 20250.250.250.220.220.22-14,871
Aug 18, 20250.200.250.200.220.2222.22%221,500
Aug 15, 20250.230.230.160.180.18-20.00%219,821
Aug 14, 20250.220.230.220.230.237.14%13,900
Aug 13, 20250.220.220.210.210.21-2.33%40,949
Aug 12, 20250.250.280.220.220.22-25.86%14,105
Aug 11, 20250.280.320.280.290.29-1.69%227,255
Aug 8, 20250.280.300.270.300.3013.46%53,575
Aug 7, 20250.280.280.250.260.268.33%131,794
Aug 6, 20250.220.250.220.240.2426.32%79,873
Aug 5, 20250.180.230.180.190.198.57%260,453
Aug 1, 20250.140.180.140.180.1840.00%491,193
Jul 31, 20250.140.140.120.130.13-10.71%46,060
Jul 30, 20250.140.140.140.140.14-20,500
Jul 29, 20250.120.140.120.140.14-57,025
Jul 25, 20250.140.140.140.140.1416.67%55,056
Jul 24, 20250.130.130.120.120.12-4.00%7,000
Jul 22, 20250.250.250.130.130.1313.64%106,432
Jul 21, 20250.110.110.110.110.114.76%1,005
Jul 18, 20250.100.110.100.110.115.00%26,500
Jul 17, 20250.110.120.090.100.10-9.09%348,222
Jul 16, 20250.150.150.100.110.11-8.33%189,125
Jul 15, 20250.120.120.120.120.129.09%28,500
Jul 14, 20250.120.120.110.110.11-4.35%1,323
Jul 11, 20250.110.120.110.120.1215.00%2,107
Jul 10, 20250.100.120.100.100.10-9.09%44,000
Jul 9, 20250.110.110.100.110.114.76%9,500
Jul 8, 20250.110.110.110.110.11-7,500
Jul 7, 20250.110.110.110.110.11-4.55%9,500
Jul 3, 20250.120.120.110.110.11-8.33%24,932
Jul 2, 20250.110.120.110.120.129.09%18,500
Jun 30, 20250.120.120.110.110.11-8.33%13,000
Jun 26, 20250.120.120.110.120.12-100,075
Jun 24, 20250.120.120.120.120.12-15,000
Jun 20, 20250.100.120.100.120.1220.00%218,148
Jun 18, 20250.100.100.100.100.10-149,800
Jun 17, 20250.100.100.100.100.10-104,000
Jun 16, 20250.100.100.100.100.10-16.67%102,500