Discovery Silver Corp. (TSX:DSV)
Canada
· Delayed Price · Currency is CAD 10.07
+0.30 (3.07%)
At close: Mar 6, 2026
Discovery Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.51 | 10.33 | 9.51 | 10.07 | 10.07 | 3.07% | 3,069,927 |
| Mar 5, 2026 | 9.75 | 9.91 | 9.37 | 9.77 | 9.77 | -1.51% | 2,663,499 |
| Mar 4, 2026 | 10.00 | 10.13 | 9.76 | 9.92 | 9.92 | 1.12% | 2,918,606 |
| Mar 3, 2026 | 10.14 | 10.24 | 9.70 | 9.81 | 9.81 | -8.74% | 3,379,216 |
| Mar 2, 2026 | 11.54 | 11.61 | 10.62 | 10.75 | 10.75 | -4.61% | 3,843,502 |
| Feb 27, 2026 | 11.07 | 11.27 | 10.93 | 11.27 | 11.27 | 2.73% | 4,081,907 |
| Feb 26, 2026 | 10.38 | 11.02 | 10.21 | 10.97 | 10.97 | 4.68% | 4,421,546 |
| Feb 25, 2026 | 10.99 | 11.03 | 10.45 | 10.48 | 10.48 | -2.06% | 3,008,995 |
| Feb 24, 2026 | 10.15 | 10.86 | 9.97 | 10.70 | 10.70 | 2.20% | 3,800,242 |
| Feb 23, 2026 | 10.10 | 10.74 | 10.02 | 10.47 | 10.47 | 4.80% | 3,504,647 |
| Feb 20, 2026 | 9.73 | 10.07 | 9.55 | 9.99 | 9.99 | 2.46% | 4,190,159 |
| Feb 19, 2026 | 9.80 | 10.11 | 9.47 | 9.75 | 9.75 | -0.61% | 1,667,446 |
| Feb 18, 2026 | 9.75 | 9.85 | 9.60 | 9.81 | 9.81 | 2.72% | 2,435,324 |
| Feb 17, 2026 | 9.61 | 9.76 | 9.21 | 9.55 | 9.55 | -6.19% | 3,963,988 |
| Feb 13, 2026 | 10.20 | 10.49 | 10.06 | 10.18 | 10.18 | 2.62% | 2,315,662 |
| Feb 12, 2026 | 10.95 | 11.13 | 9.91 | 9.92 | 9.92 | -10.14% | 3,618,700 |
| Feb 11, 2026 | 10.47 | 11.05 | 10.33 | 11.04 | 11.04 | 9.52% | 2,568,337 |
| Feb 10, 2026 | 10.26 | 10.26 | 9.91 | 10.08 | 10.08 | -2.14% | 1,998,705 |
| Feb 9, 2026 | 9.90 | 10.36 | 9.82 | 10.30 | 10.30 | 5.53% | 2,079,409 |
| Feb 6, 2026 | 9.14 | 9.77 | 8.92 | 9.76 | 9.76 | 9.54% | 2,589,925 |
| Feb 5, 2026 | 9.25 | 9.35 | 8.85 | 8.91 | 8.91 | -11.61% | 3,584,594 |
| Feb 4, 2026 | 9.91 | 10.08 | 9.50 | 10.08 | 10.08 | 5.55% | 3,472,861 |
| Feb 3, 2026 | 9.85 | 9.88 | 9.06 | 9.55 | 9.55 | 4.03% | 3,453,404 |
| Feb 2, 2026 | 9.24 | 9.58 | 8.86 | 9.18 | 9.18 | -4.18% | 5,969,504 |
| Jan 30, 2026 | 9.50 | 10.44 | 9.28 | 9.58 | 9.58 | -14.54% | 5,524,861 |
| Jan 29, 2026 | 11.86 | 12.01 | 10.78 | 11.21 | 11.21 | -4.76% | 4,043,774 |
| Jan 28, 2026 | 11.70 | 12.08 | 11.41 | 11.77 | 11.77 | 2.53% | 3,837,050 |
| Jan 27, 2026 | 11.24 | 11.65 | 10.62 | 11.48 | 11.48 | 1.86% | 3,376,239 |
| Jan 26, 2026 | 12.00 | 12.48 | 11.21 | 11.27 | 11.27 | -3.18% | 5,335,562 |
| Jan 23, 2026 | 11.08 | 11.70 | 11.08 | 11.64 | 11.64 | 6.40% | 6,830,287 |
| Jan 22, 2026 | 9.73 | 10.99 | 9.72 | 10.94 | 10.94 | 12.21% | 6,334,979 |
| Jan 21, 2026 | 10.19 | 10.19 | 9.60 | 9.75 | 9.75 | -3.08% | 5,908,796 |
| Jan 20, 2026 | 10.16 | 10.27 | 9.80 | 10.06 | 10.06 | -0.59% | 3,932,050 |
| Jan 19, 2026 | 10.07 | 10.25 | 9.94 | 10.12 | 10.12 | 4.01% | 2,480,613 |
| Jan 16, 2026 | 9.09 | 9.90 | 8.96 | 9.73 | 9.73 | 7.04% | 6,650,035 |
| Jan 15, 2026 | 8.97 | 9.17 | 8.83 | 9.09 | 9.09 | -0.55% | 2,952,059 |
| Jan 14, 2026 | 9.05 | 9.32 | 8.81 | 9.14 | 9.14 | 4.10% | 4,116,859 |
| Jan 13, 2026 | 9.10 | 9.34 | 8.77 | 8.78 | 8.78 | -2.01% | 3,773,905 |
| Jan 12, 2026 | 9.01 | 9.29 | 8.88 | 8.96 | 8.96 | 3.11% | 3,909,857 |
| Jan 9, 2026 | 8.45 | 8.93 | 8.45 | 8.69 | 8.69 | 3.45% | 4,362,486 |
| Jan 8, 2026 | 8.56 | 8.60 | 8.17 | 8.40 | 8.40 | -4.65% | 2,654,810 |
| Jan 7, 2026 | 8.30 | 8.81 | 8.05 | 8.81 | 8.81 | 2.68% | 2,962,379 |
| Jan 6, 2026 | 8.62 | 8.80 | 8.42 | 8.58 | 8.58 | 0.70% | 4,355,830 |
| Jan 5, 2026 | 8.81 | 8.90 | 8.50 | 8.52 | 8.52 | 1.19% | 3,156,400 |
| Jan 2, 2026 | 8.65 | 8.80 | 8.15 | 8.42 | 8.42 | 0.48% | 2,189,171 |
| Dec 31, 2025 | 8.43 | 8.69 | 8.36 | 8.38 | 8.38 | -2.44% | 1,542,555 |
| Dec 30, 2025 | 8.73 | 8.80 | 8.55 | 8.59 | 8.59 | 0.82% | 2,283,820 |
| Dec 29, 2025 | 8.54 | 8.77 | 8.30 | 8.52 | 8.52 | -2.96% | 3,459,319 |
| Dec 24, 2025 | 8.91 | 8.93 | 8.61 | 8.78 | 8.78 | -1.57% | 1,072,780 |
| Dec 23, 2025 | 9.19 | 9.32 | 8.79 | 8.92 | 8.92 | -1.65% | 2,796,648 |
| Dec 22, 2025 | 8.82 | 9.54 | 8.79 | 9.07 | 9.07 | 7.98% | 4,587,315 |
| Dec 19, 2025 | 8.56 | 8.62 | 7.92 | 8.40 | 8.40 | -3.23% | 42,022,714 |
| Dec 18, 2025 | 9.19 | 9.53 | 8.66 | 8.68 | 8.68 | -5.45% | 6,834,759 |
| Dec 17, 2025 | 9.11 | 9.25 | 8.67 | 9.18 | 9.18 | 4.56% | 4,208,283 |
| Dec 16, 2025 | 8.68 | 9.03 | 8.68 | 8.78 | 8.78 | 0.46% | 4,843,685 |
| Dec 15, 2025 | 8.64 | 9.00 | 8.49 | 8.74 | 8.74 | 4.67% | 4,741,482 |
| Dec 12, 2025 | 8.42 | 8.59 | 8.09 | 8.35 | 8.35 | 1.83% | 2,822,569 |
| Dec 11, 2025 | 8.00 | 8.26 | 7.92 | 8.20 | 8.20 | 3.02% | 3,379,301 |
| Dec 10, 2025 | 7.99 | 8.05 | 7.63 | 7.96 | 7.96 | -0.38% | 2,114,973 |
| Dec 9, 2025 | 7.86 | 8.20 | 7.85 | 7.99 | 7.99 | 1.52% | 2,957,097 |
| Dec 8, 2025 | 7.84 | 8.00 | 7.71 | 7.87 | 7.87 | -0.13% | 3,018,649 |
| Dec 5, 2025 | 8.10 | 8.19 | 7.77 | 7.88 | 7.88 | -1.25% | 1,946,973 |
| Dec 4, 2025 | 7.73 | 7.99 | 7.68 | 7.98 | 7.98 | -1.12% | 2,133,743 |
| Dec 3, 2025 | 8.27 | 8.48 | 7.97 | 8.07 | 8.07 | -1.59% | 2,533,309 |
| Dec 2, 2025 | 7.80 | 8.25 | 7.56 | 8.20 | 8.20 | 3.27% | 3,801,921 |
| Dec 1, 2025 | 7.92 | 7.99 | 7.57 | 7.94 | 7.94 | 2.85% | 3,316,454 |
| Nov 28, 2025 | 7.20 | 7.92 | 7.15 | 7.72 | 7.72 | 9.97% | 3,549,309 |
| Nov 27, 2025 | 6.96 | 7.07 | 6.84 | 7.02 | 7.02 | 1.30% | 1,333,318 |
| Nov 26, 2025 | 6.54 | 6.96 | 6.51 | 6.93 | 6.93 | 8.79% | 2,952,320 |
| Nov 25, 2025 | 6.21 | 6.54 | 6.18 | 6.37 | 6.37 | 4.08% | 3,295,655 |
| Nov 24, 2025 | 5.80 | 6.12 | 5.72 | 6.12 | 6.12 | 4.79% | 6,064,420 |
| Nov 21, 2025 | 5.66 | 5.85 | 5.47 | 5.84 | 5.84 | 1.39% | 24,520,538 |
| Nov 20, 2025 | 6.30 | 6.30 | 5.71 | 5.76 | 5.76 | -7.99% | 4,174,942 |
| Nov 19, 2025 | 6.40 | 6.62 | 6.17 | 6.26 | 6.26 | 0.48% | 3,148,024 |
| Nov 18, 2025 | 6.49 | 6.50 | 6.06 | 6.23 | 6.23 | -2.66% | 4,210,817 |
| Nov 17, 2025 | 6.61 | 6.64 | 6.28 | 6.40 | 6.40 | -3.76% | 3,315,642 |
| Nov 14, 2025 | 6.42 | 6.73 | 6.27 | 6.65 | 6.65 | -1.04% | 1,891,517 |
| Nov 13, 2025 | 6.90 | 7.24 | 6.56 | 6.72 | 6.72 | -0.15% | 4,038,120 |
| Nov 12, 2025 | 6.26 | 6.81 | 6.25 | 6.73 | 6.73 | 8.37% | 3,765,882 |
| Nov 11, 2025 | 6.46 | 6.46 | 6.19 | 6.21 | 6.21 | -1.74% | 2,743,619 |
| Nov 10, 2025 | 6.06 | 6.55 | 6.00 | 6.32 | 6.32 | 14.08% | 4,363,322 |
| Nov 7, 2025 | 5.30 | 5.57 | 5.24 | 5.54 | 5.54 | 5.12% | 2,275,708 |
| Nov 6, 2025 | 5.15 | 5.30 | 5.00 | 5.27 | 5.27 | 3.33% | 2,967,246 |
| Nov 5, 2025 | 5.21 | 5.36 | 5.10 | 5.10 | 5.10 | -0.78% | 2,688,355 |
| Nov 4, 2025 | 5.36 | 5.51 | 5.14 | 5.14 | 5.14 | -7.72% | 2,990,703 |
| Nov 3, 2025 | 5.87 | 5.96 | 5.54 | 5.57 | 5.57 | -4.95% | 1,945,721 |
| Oct 31, 2025 | 5.90 | 6.11 | 5.81 | 5.86 | 5.86 | -1.68% | 18,017,869 |
| Oct 30, 2025 | 5.35 | 5.98 | 5.34 | 5.96 | 5.96 | 12.03% | 5,266,803 |
| Oct 29, 2025 | 5.35 | 5.56 | 5.26 | 5.32 | 5.32 | 3.10% | 4,893,122 |
| Oct 28, 2025 | 4.86 | 5.19 | 4.86 | 5.16 | 5.16 | 3.41% | 2,665,358 |
| Oct 27, 2025 | 4.91 | 5.04 | 4.70 | 4.99 | 4.99 | -1.77% | 4,869,545 |
| Oct 24, 2025 | 4.83 | 5.15 | 4.83 | 5.08 | 5.08 | 2.83% | 3,020,858 |
| Oct 23, 2025 | 4.93 | 4.95 | 4.74 | 4.94 | 4.94 | 3.13% | 4,348,411 |
| Oct 22, 2025 | 4.67 | 4.85 | 4.58 | 4.79 | 4.79 | -1.64% | 4,141,877 |
| Oct 21, 2025 | 5.20 | 5.21 | 4.70 | 4.87 | 4.87 | -14.56% | 6,139,984 |
| Oct 20, 2025 | 5.51 | 5.75 | 5.31 | 5.70 | 5.70 | 6.74% | 3,669,672 |
| Oct 17, 2025 | 5.79 | 5.84 | 5.25 | 5.34 | 5.34 | -10.85% | 3,581,114 |
| Oct 16, 2025 | 6.00 | 6.13 | 5.87 | 5.99 | 5.99 | 1.87% | 3,201,378 |
| Oct 15, 2025 | 5.52 | 5.91 | 5.50 | 5.88 | 5.88 | 8.69% | 2,751,905 |
| Oct 14, 2025 | 5.45 | 5.60 | 5.38 | 5.41 | 5.41 | 1.69% | 4,495,408 |