Discovery Mining Ltd. DSV
TSX · Canada · Non-Energy Minerals
CAD 12.18-0.10 (-0.81%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 12.18 | -0.81% | CAD 12.23 | CAD 12.42 | CAD 12.05 | 1.73M |
| 2026-09-30 | CAD 12.28 | -1.37% | CAD 12.46 | CAD 12.62 | CAD 12.20 | 1.62M |
| 2026-09-29 | CAD 12.45 | +2.05% | CAD 12.27 | CAD 12.50 | CAD 11.99 | 2.38M |
| 2026-09-28 | CAD 12.20 | -2.56% | CAD 11.72 | CAD 12.22 | CAD 11.63 | 2.01M |
| 2026-09-25 | CAD 12.52 | +1.71% | CAD 12.39 | CAD 12.58 | CAD 12.25 | 1.25M |
| 2026-09-24 | CAD 12.31 | -0.40% | CAD 12.28 | CAD 12.47 | CAD 12.15 | 1.39M |
| 2026-09-23 | CAD 12.36 | -5.07% | CAD 12.84 | CAD 12.84 | CAD 12.17 | 1.34M |
| 2026-09-22 | CAD 13.02 | +4.41% | CAD 12.45 | CAD 13.09 | CAD 12.28 | 1.75M |
| 2026-09-21 | CAD 12.47 | +1.80% | CAD 12.31 | CAD 12.52 | CAD 12.11 | 1.43M |
| 2026-09-18 | CAD 12.25 | -0.16% | CAD 12.55 | CAD 12.70 | CAD 12.17 | 10.97M |
| 2026-09-17 | CAD 12.27 | +9.95% | CAD 11.60 | CAD 12.34 | CAD 11.57 | 2.19M |
| 2026-09-16 | CAD 11.16 | -2.36% | CAD 11.74 | CAD 11.74 | CAD 11.02 | 2.50M |
| 2026-09-15 | CAD 11.43 | -1.21% | CAD 11.66 | CAD 11.70 | CAD 11.19 | 1.90M |
| 2026-09-14 | CAD 11.57 | -6.77% | CAD 11.86 | CAD 11.86 | CAD 11.40 | 3.42M |
| 2026-09-11 | CAD 12.41 | +0.08% | CAD 12.73 | CAD 13.17 | CAD 12.27 | 1.68M |
| 2026-09-10 | CAD 12.40 | -5.49% | CAD 12.75 | CAD 12.87 | CAD 12.38 | 1.69M |
| 2026-09-09 | CAD 13.12 | +2.18% | CAD 12.99 | CAD 13.33 | CAD 12.97 | 2.34M |
| 2026-09-08 | CAD 12.84 | -2.13% | CAD 12.94 | CAD 13.05 | CAD 12.55 | 2.29M |
| 2026-09-04 | CAD 13.12 | -1.58% | CAD 12.93 | CAD 13.15 | CAD 12.86 | 2.06M |
| 2026-09-03 | CAD 13.33 | +6.47% | CAD 12.98 | CAD 13.43 | CAD 12.84 | 2.92M |
| 2026-09-02 | CAD 12.52 | +4.95% | CAD 12.25 | CAD 12.75 | CAD 12.11 | 3.26M |
| 2026-09-01 | CAD 11.93 | -3.32% | CAD 11.81 | CAD 12.32 | CAD 11.73 | 2.75M |
| 2026-08-31 | CAD 12.34 | -1.12% | CAD 12.42 | CAD 12.50 | CAD 11.97 | 3.96M |
| 2026-08-28 | CAD 12.48 | -3.85% | CAD 13.00 | CAD 13.07 | CAD 12.31 | 2.36M |
| 2026-08-27 | CAD 12.98 | +2.37% | CAD 12.76 | CAD 13.01 | CAD 12.65 | 2.17M |
| 2026-08-26 | CAD 12.68 | +0.16% | CAD 12.47 | CAD 12.93 | CAD 12.26 | 1.79M |
| 2026-08-25 | CAD 12.66 | +1.85% | CAD 12.14 | CAD 12.73 | CAD 12.06 | 1.69M |
| 2026-08-24 | CAD 12.43 | +4.72% | CAD 12.03 | CAD 12.43 | CAD 11.93 | 3.01M |
| 2026-08-21 | CAD 11.87 | -1.49% | CAD 12.35 | CAD 12.42 | CAD 11.86 | 3.72M |
| 2026-08-20 | CAD 12.05 | -0.58% | CAD 11.87 | CAD 12.25 | CAD 11.85 | 2.28M |
| 2026-08-19 | CAD 12.12 | +11.91% | CAD 11.48 | CAD 12.15 | CAD 10.98 | 2.79M |
| 2026-08-18 | CAD 10.83 | -4.33% | CAD 11.06 | CAD 11.14 | CAD 10.72 | 1.34M |
| 2026-08-17 | CAD 11.32 | -0.53% | CAD 11.41 | CAD 11.60 | CAD 11.23 | 1.12M |
| 2026-08-14 | CAD 11.38 | +2.34% | CAD 11.31 | CAD 11.57 | CAD 11.24 | 2.22M |
| 2026-08-13 | CAD 11.12 | +2.68% | CAD 10.15 | CAD 11.40 | CAD 10.02 | 2.93M |
| 2026-08-12 | CAD 10.83 | +0.74% | CAD 10.97 | CAD 11.14 | CAD 10.80 | 2.06M |
| 2026-08-11 | CAD 10.75 | -1.92% | CAD 10.85 | CAD 10.98 | CAD 10.60 | 1.88M |
| 2026-08-10 | CAD 10.96 | +0.09% | CAD 10.93 | CAD 11.15 | CAD 10.75 | 3.18M |
| 2026-08-07 | CAD 10.95 | +4.19% | CAD 11.06 | CAD 11.48 | CAD 10.76 | 3.07M |
| 2026-08-06 | CAD 10.51 | +0.77% | CAD 10.31 | CAD 10.59 | CAD 10.16 | 3.03M |
| 2026-08-05 | CAD 10.43 | +9.67% | CAD 10.00 | CAD 10.69 | CAD 9.99 | 4.71M |
| 2026-08-04 | CAD 9.51 | +8.69% | CAD 9.24 | CAD 9.69 | CAD 9.19 | 2.97M |
| 2026-07-31 | CAD 8.75 | -4.06% | CAD 8.88 | CAD 8.99 | CAD 8.70 | 3.24M |
| 2026-07-30 | CAD 9.12 | +6.42% | CAD 8.81 | CAD 9.14 | CAD 8.57 | 2.25M |
| 2026-07-29 | CAD 8.57 | -0.70% | CAD 8.50 | CAD 8.89 | CAD 8.31 | 2.78M |
| 2026-07-28 | CAD 8.63 | -1.93% | CAD 8.57 | CAD 8.70 | CAD 8.29 | 1.21M |
| 2026-07-27 | CAD 8.80 | +1.85% | CAD 8.75 | CAD 8.89 | CAD 8.48 | 987.40K |
| 2026-07-24 | CAD 8.64 | +1.29% | CAD 8.60 | CAD 8.87 | CAD 8.51 | 1.05M |
| 2026-07-23 | CAD 8.53 | -6.16% | CAD 8.74 | CAD 8.85 | CAD 8.35 | 2.43M |
| 2026-07-22 | CAD 9.09 | +6.57% | CAD 8.67 | CAD 9.28 | CAD 8.57 | 3.12M |
| 2026-07-21 | CAD 8.53 | +10.49% | CAD 8.04 | CAD 8.57 | CAD 8.04 | 2.85M |
| 2026-07-20 | CAD 7.72 | -0.26% | CAD 7.80 | CAD 8.00 | CAD 7.64 | 1.83M |
| 2026-07-17 | CAD 7.74 | +3.20% | CAD 7.26 | CAD 7.76 | CAD 7.04 | 2.29M |
| 2026-07-16 | CAD 7.50 | -5.30% | CAD 7.75 | CAD 7.77 | CAD 7.41 | 2.66M |
| 2026-07-15 | CAD 7.92 | -2.34% | CAD 8.12 | CAD 8.20 | CAD 7.73 | 2.40M |
| 2026-07-14 | CAD 8.11 | 0.00% | CAD 8.37 | CAD 8.50 | CAD 8.05 | 2.19M |
| 2026-07-13 | CAD 8.11 | -6.24% | CAD 8.41 | CAD 8.47 | CAD 8.00 | 2.36M |
| 2026-07-10 | CAD 8.65 | -2.15% | CAD 8.65 | CAD 8.86 | CAD 8.59 | 1.31M |
| 2026-07-09 | CAD 8.84 | +1.38% | CAD 9.02 | CAD 9.02 | CAD 8.76 | 1.93M |
| 2026-07-08 | CAD 8.72 | -3.65% | CAD 8.81 | CAD 8.94 | CAD 8.59 | 2.23M |
| 2026-07-07 | CAD 9.05 | -3.62% | CAD 9.25 | CAD 9.48 | CAD 8.89 | 3.59M |
| 2026-07-06 | CAD 9.39 | -5.72% | CAD 9.99 | CAD 10.10 | CAD 9.24 | 2.20M |
| 2026-07-03 | CAD 9.96 | +9.09% | CAD 9.39 | CAD 10.02 | CAD 9.30 | 1.24M |
| 2026-07-02 | CAD 9.13 | +7.67% | CAD 8.79 | CAD 9.25 | CAD 8.72 | 3.15M |
| 2026-06-30 | CAD 8.48 | -2.42% | CAD 8.57 | CAD 8.84 | CAD 8.35 | 2.55M |
| 2026-06-29 | CAD 8.69 | +3.45% | CAD 8.31 | CAD 8.85 | CAD 8.13 | 4.21M |
| 2026-06-26 | CAD 8.40 | +8.81% | CAD 7.79 | CAD 8.55 | CAD 7.77 | 2.39M |
| 2026-06-25 | CAD 7.72 | +1.98% | CAD 7.77 | CAD 7.89 | CAD 7.56 | 1.64M |
| 2026-06-24 | CAD 7.57 | -4.90% | CAD 7.56 | CAD 7.87 | CAD 7.40 | 2.57M |
| 2026-06-23 | CAD 7.96 | -7.76% | CAD 8.17 | CAD 8.35 | CAD 7.94 | 2.54M |
| 2026-06-22 | CAD 8.63 | +0.47% | CAD 8.70 | CAD 8.76 | CAD 8.53 | 1.81M |
| 2026-06-19 | CAD 8.59 | -1.60% | CAD 8.51 | CAD 8.71 | CAD 8.43 | 2.79M |
| 2026-06-18 | CAD 8.73 | -1.36% | CAD 8.85 | CAD 9.13 | CAD 8.44 | 6.99M |
| 2026-06-17 | CAD 8.85 | -3.17% | CAD 9.09 | CAD 9.57 | CAD 8.82 | 3.54M |
| 2026-06-16 | CAD 9.14 | +5.42% | CAD 8.77 | CAD 9.21 | CAD 8.74 | 3.34M |
| 2026-06-15 | CAD 8.67 | +6.64% | CAD 8.75 | CAD 9.04 | CAD 8.56 | 2.91M |
| 2026-06-12 | CAD 8.13 | +4.50% | CAD 7.99 | CAD 8.19 | CAD 7.71 | 2.12M |
| 2026-06-11 | CAD 7.78 | +7.46% | CAD 7.29 | CAD 7.89 | CAD 7.02 | 2.95M |
| 2026-06-10 | CAD 7.24 | -3.72% | CAD 7.09 | CAD 7.44 | CAD 7.09 | 3.49M |
| 2026-06-09 | CAD 7.52 | -3.71% | CAD 7.82 | CAD 7.89 | CAD 7.28 | 2.45M |
| 2026-06-08 | CAD 7.81 | +3.17% | CAD 7.78 | CAD 7.89 | CAD 7.63 | 2.32M |
| 2026-06-05 | CAD 7.57 | -8.69% | CAD 8.05 | CAD 8.19 | CAD 7.54 | 3.88M |
| 2026-06-04 | CAD 8.29 | +0.73% | CAD 8.41 | CAD 8.58 | CAD 8.18 | 1.85M |
| 2026-06-03 | CAD 8.23 | -7.94% | CAD 8.75 | CAD 8.85 | CAD 8.21 | 2.95M |
| 2026-06-02 | CAD 8.94 | +10.78% | CAD 8.21 | CAD 8.96 | CAD 8.21 | 4.37M |
| 2026-06-01 | CAD 8.07 | -6.05% | CAD 8.36 | CAD 8.45 | CAD 7.87 | 3.97M |
| 2026-05-29 | CAD 8.59 | +5.27% | CAD 8.16 | CAD 8.60 | CAD 8.04 | 3.06M |
| 2026-05-28 | CAD 8.16 | +2.64% | CAD 7.79 | CAD 8.29 | CAD 7.73 | 1.70M |
| 2026-05-27 | CAD 7.95 | -4.79% | CAD 8.21 | CAD 8.26 | CAD 7.95 | 1.95M |
| 2026-05-26 | CAD 8.35 | -2.91% | CAD 8.40 | CAD 8.49 | CAD 8.29 | 1.33M |