DSV

Discovery Metals Historical Data - DSV

DSV Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 1.95 -0.04 -2.01% 2.00 2.02 1.90 420,664
Dec 02 2020 1.99 0.17 9.34% 1.89 1.99 1.85 710,860
Dec 01 2020 1.82 0.15 8.98% 1.81 1.87 1.79 538,635
Nov 30 2020 1.67 -0.10 -5.65% 1.74 1.75 1.63 397,095
Nov 27 2020 1.77 -0.01 -0.56% 1.65 1.79 1.63 329,923
Nov 26 2020 1.78 0.15 9.2% 1.70 1.82 1.68 182,327
Nov 25 2020 1.63 0.03 1.87% 1.63 1.70 1.60 404,234
Nov 24 2020 1.60 -0.01 -0.62% 1.55 1.60 1.51 706,379
Nov 23 2020 1.61 -0.08 -4.73% 1.66 1.69 1.59 420,209
Nov 20 2020 1.69 0.04 2.42% 1.66 1.74 1.65 217,911
Nov 19 2020 1.65 0.00 0.0% 1.58 1.68 1.57 354,533
Nov 18 2020 1.65 -0.15 -8.33% 1.77 1.80 1.65 523,113
Nov 17 2020 1.80 -0.09 -4.76% 1.90 1.91 1.76 714,848
Nov 16 2020 1.89 0.00 0.0% 1.92 1.96 1.85 309,053
Nov 13 2020 1.89 0.02 1.07% 1.91 1.95 1.86 231,373
Nov 12 2020 1.87 -0.06 -3.11% 1.91 1.98 1.82 273,201
Nov 11 2020 1.93 -0.08 -3.98% 2.00 2.03 1.81 577,166
Nov 10 2020 2.01 0.03 1.52% 1.98 2.04 1.84 646,951
Nov 09 2020 1.98 -0.11 -5.26% 1.80 2.03 1.75 1,304,274
Nov 06 2020 2.09 0.14 7.18% 1.97 2.13 1.97 1,221,239
Nov 05 2020 1.95 0.32 19.63% 1.76 2.02 1.74 1,465,595
Nov 04 2020 1.63 0.01 0.62% 1.63 1.69 1.53 387,167
Nov 03 2020 1.62 0.08 5.19% 1.66 1.75 1.60 757,187
Nov 02 2020 1.54 0.06 4.05% 1.52 1.60 1.50 621,707
Oct 30 2020 1.48 0.00 +0.00% 1.52 1.62 1.45 0
Oct 30 2020 1.48 -0.03 -1.99% 1.52 1.62 1.45 1,327,152
Oct 29 2020 1.51 0.01 0.67% 1.50 1.57 1.46 344,146
Oct 28 2020 1.50 -0.10 -6.25% 1.53 1.59 1.46 908,632
Oct 27 2020 1.60 -0.05 -3.03% 1.61 1.67 1.56 498,635
Oct 26 2020 1.65 -0.01 -0.6% 1.69 1.70 1.59 703,811
Oct 23 2020 1.66 -0.04 -2.35% 1.66 1.71 1.64 301,514
Oct 22 2020 1.70 -0.08 -4.49% 1.66 1.74 1.63 450,979
Oct 21 2020 1.78 0.13 7.88% 1.70 1.81 1.67 523,378
Oct 20 2020 1.65 0.04 2.48% 1.63 1.68 1.60 374,656
Oct 19 2020 1.61 -0.11 -6.4% 1.81 1.81 1.60 912,932
Oct 16 2020 1.72 -0.12 -6.52% 1.84 1.84 1.72 441,574
Oct 15 2020 1.84 0.03 1.66% 1.80 1.86 1.75 434,454
Oct 14 2020 1.81 -0.01 -0.55% 1.85 1.91 1.80 815,525
Oct 13 2020 1.82 -0.01 -0.55% 1.85 1.90 1.78 652,850
Oct 12 2020 1.83 0.00 +0.00% 1.82 1.87 1.73 0
Oct 09 2020 1.83 0.11 6.4% 1.82 1.87 1.73 921,314
Oct 08 2020 1.72 0.00 0.0% 1.73 1.84 1.72 357,807
Oct 07 2020 1.72 0.10 6.17% 1.61 1.77 1.60 927,567
Oct 06 2020 1.62 -0.08 -4.71% 1.73 1.73 1.60 900,347
Oct 05 2020 1.70 -0.03 -1.73% 1.76 1.82 1.70 552,753
Oct 02 2020 1.73 -0.13 -6.99% 1.80 1.83 1.70 562,087
Oct 01 2020 1.86 0.10 5.68% 1.75 1.91 1.71 919,085
Sep 30 2020 1.76 -0.07 -3.83% 1.81 1.82 1.73 644,164
Sep 29 2020 1.83 -0.03 -1.61% 1.91 1.94 1.80 836,589
Sep 28 2020 1.86 -0.06 -3.13% 1.95 1.97 1.83 602,126
Sep 25 2020 1.92 -0.09 -4.48% 1.90 2.00 1.86 519,279
Sep 24 2020 2.01 0.21 11.67% 1.70 2.06 1.64 1,759,684
Sep 23 2020 1.80 -0.26 -12.62% 1.94 1.98 1.74 1,849,720
Sep 22 2020 2.06 -0.13 -5.94% 2.19 2.19 2.06 467,421
Sep 21 2020 2.19 0.04 1.86% 2.15 2.20 2.05 823,333
Sep 18 2020 2.15 0.00 0.0% 2.15 2.15 2.15 0
Sep 17 2020 2.15 -0.10 -4.44% 2.12 2.20 2.07 643,474
Sep 16 2020 2.25 -0.10 -4.26% 2.35 2.35 2.20 616,456
Sep 15 2020 2.35 0.00 0.0% 2.35 2.35 2.27 694,149
Sep 14 2020 2.35 0.18 8.29% 2.28 2.36 2.22 1,470,976
Sep 11 2020 2.17 -0.05 -2.25% 2.21 2.24 2.07 480,875
Sep 10 2020 2.22 -0.04 -1.77% 2.28 2.29 2.19 466,009
Sep 09 2020 2.26 0.01 0.44% 2.28 2.30 2.20 376,107
Sep 08 2020 2.25 0.03 1.35% 2.07 2.29 2.06 858,209
Your Recent History
TSXV
DSV
Discovery ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201204 17:47:40