Discovery Silver Corp. (TSX:DSV)
Canada
· Delayed Price · Currency is CAD 7.88
-0.10 (-1.25%)
At close: Dec 5, 2025
Discovery Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 5.29 | 5.40 | 5.22 | 5.32 | 5.32 | 1.33% | 1,831,357 |
| Oct 9, 2025 | 5.50 | 5.58 | 5.17 | 5.25 | 5.25 | -4.20% | 5,641,310 |
| Oct 8, 2025 | 5.25 | 5.56 | 5.13 | 5.48 | 5.48 | 6.61% | 4,780,015 |
| Oct 7, 2025 | 5.17 | 5.24 | 5.09 | 5.14 | 5.14 | -0.58% | 2,663,272 |
| Oct 6, 2025 | 5.15 | 5.33 | 5.09 | 5.17 | 5.17 | 2.38% | 3,077,653 |
| Oct 3, 2025 | 5.18 | 5.25 | 5.03 | 5.05 | 5.05 | -1.17% | 2,660,924 |
| Oct 2, 2025 | 5.33 | 5.33 | 4.86 | 5.11 | 5.11 | -2.48% | 2,989,244 |
| Oct 1, 2025 | 5.24 | 5.40 | 5.22 | 5.24 | 5.24 | 1.55% | 3,399,087 |
| Sep 30, 2025 | 5.30 | 5.40 | 5.16 | 5.16 | 5.16 | -3.91% | 3,169,484 |
| Sep 29, 2025 | 5.30 | 5.49 | 5.27 | 5.37 | 5.37 | 3.07% | 3,223,197 |
| Sep 26, 2025 | 4.92 | 5.21 | 4.87 | 5.21 | 5.21 | 6.76% | 3,459,046 |
| Sep 25, 2025 | 4.80 | 4.97 | 4.80 | 4.88 | 4.88 | 2.09% | 3,748,191 |
| Sep 24, 2025 | 4.94 | 4.96 | 4.78 | 4.78 | 4.78 | -3.63% | 2,622,356 |
| Sep 23, 2025 | 5.22 | 5.43 | 4.95 | 4.96 | 4.96 | -5.88% | 3,686,845 |
| Sep 22, 2025 | 4.75 | 5.28 | 4.71 | 5.27 | 5.27 | 12.37% | 6,485,140 |
| Sep 19, 2025 | 4.59 | 4.71 | 4.54 | 4.69 | 4.69 | 3.08% | 41,586,271 |
| Sep 18, 2025 | 4.78 | 4.78 | 4.53 | 4.55 | 4.55 | -5.60% | 5,387,801 |
| Sep 17, 2025 | 4.82 | 4.98 | 4.77 | 4.82 | 4.82 | -1.23% | 2,268,774 |
| Sep 16, 2025 | 5.12 | 5.13 | 4.86 | 4.88 | 4.88 | -3.56% | 2,152,965 |
| Sep 15, 2025 | 4.96 | 5.15 | 4.89 | 5.06 | 5.06 | 2.02% | 3,549,268 |
| Sep 12, 2025 | 4.71 | 4.98 | 4.69 | 4.96 | 4.96 | 7.83% | 2,861,068 |
| Sep 11, 2025 | 4.59 | 4.63 | 4.51 | 4.60 | 4.60 | -0.43% | 3,571,040 |
| Sep 10, 2025 | 4.44 | 4.68 | 4.44 | 4.62 | 4.62 | 4.29% | 3,218,841 |
| Sep 9, 2025 | 4.51 | 4.55 | 4.36 | 4.43 | 4.43 | -1.12% | 2,430,129 |
| Sep 8, 2025 | 4.56 | 4.61 | 4.37 | 4.48 | 4.48 | -0.22% | 2,538,557 |
| Sep 5, 2025 | 4.37 | 4.55 | 4.28 | 4.49 | 4.49 | 4.42% | 2,902,968 |
| Sep 4, 2025 | 4.37 | 4.42 | 4.26 | 4.30 | 4.30 | -2.93% | 2,773,875 |
| Sep 3, 2025 | 4.46 | 4.52 | 4.34 | 4.43 | 4.43 | 0.91% | 3,308,339 |
| Sep 2, 2025 | 4.58 | 4.59 | 4.35 | 4.39 | 4.39 | 0.46% | 3,008,107 |
| Aug 29, 2025 | 4.05 | 4.40 | 4.05 | 4.37 | 4.37 | 7.90% | 2,401,359 |
| Aug 28, 2025 | 4.13 | 4.14 | 4.03 | 4.05 | 4.05 | -0.98% | 2,626,060 |
| Aug 27, 2025 | 4.01 | 4.10 | 3.94 | 4.09 | 4.09 | 1.24% | 1,776,906 |
| Aug 26, 2025 | 4.05 | 4.09 | 3.98 | 4.04 | 4.04 | -0.25% | 4,306,856 |
| Aug 25, 2025 | 4.00 | 4.06 | 3.95 | 4.05 | 4.05 | 1.50% | 2,033,364 |
| Aug 22, 2025 | 3.86 | 4.05 | 3.82 | 3.99 | 3.99 | 2.31% | 2,953,659 |
| Aug 21, 2025 | 4.00 | 4.02 | 3.90 | 3.90 | 3.90 | -1.76% | 1,942,161 |
| Aug 20, 2025 | 3.80 | 4.00 | 3.80 | 3.97 | 3.97 | 5.31% | 1,908,629 |
| Aug 19, 2025 | 3.87 | 3.87 | 3.72 | 3.77 | 3.77 | -1.57% | 2,566,552 |
| Aug 18, 2025 | 4.00 | 4.04 | 3.73 | 3.83 | 3.83 | -5.20% | 2,973,107 |
| Aug 15, 2025 | 3.95 | 4.07 | 3.89 | 4.04 | 4.04 | 1.51% | 6,733,466 |
| Aug 14, 2025 | 3.95 | 4.01 | 3.88 | 3.98 | 3.98 | 0.25% | 2,295,335 |
| Aug 13, 2025 | 4.00 | 4.04 | 3.91 | 3.97 | 3.97 | 1.79% | 2,164,070 |
| Aug 12, 2025 | 3.78 | 4.02 | 3.77 | 3.90 | 3.90 | 6.27% | 3,638,311 |
| Aug 11, 2025 | 3.60 | 3.73 | 3.59 | 3.67 | 3.67 | - | 3,455,232 |
| Aug 8, 2025 | 3.59 | 3.70 | 3.55 | 3.67 | 3.67 | 3.09% | 3,706,372 |
| Aug 7, 2025 | 3.60 | 3.64 | 3.55 | 3.56 | 3.56 | 1.42% | 1,856,723 |
| Aug 6, 2025 | 3.45 | 3.53 | 3.36 | 3.51 | 3.51 | 3.24% | 2,361,582 |
| Aug 5, 2025 | 3.50 | 3.56 | 3.37 | 3.40 | 3.40 | 3.34% | 1,911,539 |
| Aug 1, 2025 | 3.25 | 3.35 | 3.17 | 3.29 | 3.29 | 1.86% | 1,702,607 |
| Jul 31, 2025 | 3.19 | 3.26 | 3.16 | 3.23 | 3.23 | 2.22% | 1,247,019 |
| Jul 30, 2025 | 3.34 | 3.34 | 3.13 | 3.16 | 3.16 | -5.11% | 2,528,350 |
| Jul 29, 2025 | 3.36 | 3.39 | 3.31 | 3.33 | 3.33 | -0.30% | 995,920 |
| Jul 28, 2025 | 3.44 | 3.47 | 3.32 | 3.34 | 3.34 | -2.62% | 972,324 |
| Jul 25, 2025 | 3.40 | 3.46 | 3.30 | 3.43 | 3.43 | 0.88% | 1,284,079 |
| Jul 24, 2025 | 3.42 | 3.45 | 3.36 | 3.40 | 3.40 | -1.45% | 1,215,209 |
| Jul 23, 2025 | 3.55 | 3.62 | 3.41 | 3.45 | 3.45 | -4.70% | 2,673,161 |
| Jul 22, 2025 | 3.34 | 3.63 | 3.25 | 3.62 | 3.62 | 10.70% | 3,489,862 |
| Jul 21, 2025 | 3.18 | 3.32 | 3.17 | 3.27 | 3.27 | 4.14% | 1,868,668 |
| Jul 18, 2025 | 3.17 | 3.18 | 3.08 | 3.14 | 3.14 | -1.26% | 2,786,045 |
| Jul 17, 2025 | 3.17 | 3.19 | 3.06 | 3.18 | 3.18 | -1.24% | 2,158,770 |
| Jul 16, 2025 | 3.19 | 3.27 | 3.08 | 3.22 | 3.22 | 1.58% | 4,305,571 |