Skip to main content
Discovery Energy Metals Corp. (CSE:DEMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
+0.040 (28.57%)
At close: Apr 28, 2026

Discovery Energy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.160.160.140.140.14-9.68%13,000
Apr 24, 20260.160.160.160.160.16-18.42%1,504
Apr 23, 20260.220.220.170.190.19-88,875
Apr 22, 20260.190.220.190.190.19-23,018
Apr 21, 20260.190.190.190.190.19-24,500
Apr 20, 20260.180.190.180.190.195.56%19,562
Apr 17, 20260.190.210.120.180.18-2.70%48,387
Apr 16, 20260.300.300.190.190.19-7.50%13,600
Apr 14, 20260.180.200.180.200.2011.11%454,704
Apr 13, 20260.180.180.170.180.182.86%537,175
Apr 10, 20260.160.180.160.180.182.94%31,055
Apr 9, 20260.150.170.150.170.1713.33%131,762
Apr 8, 20260.150.150.150.150.15-52,500
Apr 7, 20260.150.170.150.150.1520.00%333,000
Apr 6, 20260.130.130.130.130.13-16.67%3,000
Apr 1, 20260.130.150.130.150.1525.00%20,500
Mar 31, 20260.120.120.120.120.12-2,000
Mar 27, 20260.120.120.120.120.12-20,040
Mar 26, 20260.120.130.120.120.12-4.00%8,172
Mar 24, 20260.130.130.130.130.134.17%2,500
Mar 23, 20260.110.120.110.120.12-9,625
Mar 19, 20260.130.130.120.120.1214.29%3,682
Mar 18, 20260.100.110.100.110.11-12.50%5,288
Mar 17, 20260.120.120.120.120.12-500
Mar 16, 20260.120.120.120.120.129.09%1,008
Mar 13, 20260.140.150.110.110.114.76%22,000
Mar 12, 20260.110.110.110.110.11-4.55%91,000
Mar 11, 20260.110.110.110.110.114.76%2,846
Mar 10, 20260.110.110.110.110.11-27.59%500
Mar 9, 20260.130.150.130.150.1531.82%16,898
Mar 6, 20260.110.110.110.110.11-29.03%2,000
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