Discovery Silver

DSV
🏛️ canada →
5.24
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.06 2.09 2.04 2.08 0.2M
2021-12-30 2.02 2.08 2.02 2.06 0.1M
2021-12-29 2.08 2.09 2.01 2.05 0.3M
2021-12-24 2.10 2.13 2.06 2.06 0.1M
2021-12-23 2.11 2.13 2.06 2.10 0.2M
2021-12-22 2.20 2.20 2.11 2.14 0.2M
2021-12-21 2.25 2.25 2.13 2.22 0.4M
2021-12-20 2.15 2.25 2.10 2.22 0.4M
2021-12-17 2.05 2.21 2.05 2.18 1.3M
2021-12-16 2.10 2.20 2.05 2.10 0.8M
2021-12-15 1.98 2.05 1.86 2.05 0.7M
2021-12-14 1.87 2.10 1.83 2.01 1.2M
2021-12-13 1.70 2.02 1.70 2.00 0.7M
2021-12-10 1.76 1.78 1.68 1.73 0.3M
2021-12-09 1.82 1.84 1.75 1.75 0.2M
2021-12-08 1.88 1.88 1.82 1.86 0.2M
2021-12-07 1.85 1.87 1.80 1.81 0.3M
2021-12-06 1.75 1.89 1.73 1.82 0.5M
2021-12-03 1.69 1.78 1.64 1.74 0.5M
2021-12-02 1.75 1.75 1.62 1.66 0.9M
2021-12-01 1.99 1.99 1.73 1.74 0.5M
2021-11-30 1.95 2.10 1.83 1.89 0.8M
2021-11-29 1.90 1.90 1.77 1.81 0.2M
2021-11-26 1.86 1.89 1.74 1.85 0.3M
2021-11-25 1.90 1.91 1.86 1.86 0.0M
2021-11-24 1.90 1.95 1.88 1.90 0.2M
2021-11-23 1.95 1.95 1.83 1.91 0.3M
2021-11-22 1.92 1.98 1.90 1.93 0.5M
2021-11-19 1.99 2.03 1.93 1.99 0.3M
2021-11-18 2.13 2.13 1.97 2.00 0.4M
2021-11-17 2.22 2.22 2.07 2.13 0.5M
2021-11-16 2.17 2.22 2.14 2.19 0.3M
2021-11-15 2.17 2.21 2.14 2.14 0.2M
2021-11-12 2.15 2.27 2.15 2.22 0.4M
2021-11-11 2.13 2.26 2.10 2.20 0.5M
2021-11-10 1.99 2.10 1.96 2.10 0.7M
2021-11-09 1.89 1.94 1.83 1.94 0.5M
2021-11-08 1.90 1.91 1.83 1.85 0.2M
2021-11-05 1.84 1.86 1.77 1.84 0.2M
2021-11-04 1.91 1.93 1.80 1.82 0.3M
2021-11-03 1.83 1.89 1.79 1.89 0.2M
2021-11-02 1.84 1.87 1.76 1.87 0.4M
2021-11-01 1.77 1.86 1.75 1.85 0.5M
2021-10-29 1.70 1.77 1.68 1.77 0.4M
2021-10-28 1.79 1.79 1.68 1.71 0.3M
2021-10-27 1.84 1.87 1.72 1.75 0.5M
2021-10-26 1.79 1.82 1.75 1.81 0.6M
2021-10-25 1.75 1.85 1.69 1.82 2.0M
2021-10-22 1.64 1.75 1.58 1.61 0.7M
2021-10-21 1.69 1.69 1.58 1.61 0.4M
2021-10-20 1.61 1.70 1.58 1.69 0.9M
2021-10-19 1.56 1.58 1.46 1.58 0.4M
2021-10-18 1.56 1.60 1.48 1.48 0.4M
2021-10-15 1.58 1.59 1.54 1.56 0.2M
2021-10-14 1.56 1.60 1.54 1.60 0.3M
2021-10-13 1.50 1.58 1.46 1.55 0.4M
2021-10-12 1.42 1.47 1.42 1.43 0.2M
2021-10-08 1.50 1.50 1.40 1.46 0.3M
2021-10-07 1.30 1.46 1.30 1.42 0.5M
2021-10-06 1.31 1.32 1.24 1.30 0.4M
2021-10-05 1.34 1.37 1.32 1.34 0.2M
2021-10-04 1.26 1.36 1.25 1.34 0.4M
2021-10-01 1.26 1.26 1.23 1.26 0.2M
2021-09-30 1.23 1.27 1.22 1.23 0.4M
2021-09-29 1.20 1.24 1.19 1.21 0.3M
2021-09-28 1.23 1.27 1.23 1.25 0.1M
2021-09-27 1.20 1.31 1.20 1.26 0.5M
2021-09-24 1.25 1.25 1.19 1.20 0.3M
2021-09-23 1.30 1.30 1.22 1.24 0.5M
2021-09-22 1.32 1.39 1.28 1.29 0.5M
2021-09-21 1.29 1.32 1.26 1.28 0.8M
2021-09-20 1.37 1.37 1.24 1.25 1.2M
2021-09-17 1.47 1.51 1.30 1.31 1.8M
2021-09-16 1.50 1.53 1.46 1.47 0.7M
2021-09-15 1.60 1.62 1.53 1.56 0.3M
2021-09-14 1.58 1.64 1.54 1.57 0.3M
2021-09-13 1.56 1.62 1.51 1.56 0.4M
2021-09-10 1.64 1.65 1.53 1.56 0.5M
2021-09-09 1.68 1.70 1.64 1.64 0.3M
2021-09-08 1.74 1.76 1.67 1.68 0.3M
2021-09-07 1.73 1.78 1.68 1.78 0.6M
2021-09-03 1.70 1.78 1.66 1.75 0.4M
2021-09-02 1.70 1.71 1.63 1.66 0.3M
2021-09-01 1.73 1.76 1.68 1.71 0.3M
2021-08-31 1.69 1.76 1.68 1.74 0.2M
2021-08-30 1.71 1.78 1.68 1.68 0.2M
2021-08-27 1.65 1.78 1.65 1.73 0.3M
2021-08-26 1.68 1.76 1.65 1.67 0.3M
2021-08-25 1.74 1.77 1.68 1.72 0.1M
2021-08-24 1.81 1.81 1.71 1.74 0.1M
2021-08-23 1.76 1.81 1.70 1.75 0.1M
2021-08-20 1.67 1.75 1.67 1.68 0.1M
2021-08-19 1.73 1.75 1.65 1.66 0.4M
2021-08-18 1.73 1.80 1.72 1.72 0.4M
2021-08-17 1.89 1.92 1.74 1.75 0.4M
2021-08-16 1.96 2.01 1.89 1.94 0.3M
2021-08-13 1.91 2.03 1.89 1.96 0.3M
2021-08-12 1.78 1.91 1.74 1.91 0.3M
2021-08-11 1.78 1.87 1.73 1.84 0.2M
2021-08-10 1.83 1.84 1.75 1.75 0.4M
2021-08-09 1.76 1.81 1.69 1.75 0.3M
2021-08-06 1.82 1.89 1.81 1.85 0.3M
2021-08-05 2.00 2.00 1.88 1.94 0.1M
2021-08-04 1.98 2.00 1.91 2.00 0.3M
2021-08-03 1.90 1.95 1.83 1.95 0.2M
2021-07-30 1.98 1.98 1.86 1.89 0.2M
2021-07-29 1.84 1.99 1.84 1.99 0.3M
2021-07-28 1.71 1.79 1.65 1.79 0.3M
2021-07-27 1.79 1.79 1.64 1.69 0.3M
2021-07-26 1.75 1.78 1.72 1.76 0.2M
2021-07-23 1.89 1.89 1.73 1.76 0.3M
2021-07-22 1.85 1.89 1.76 1.84 0.2M
2021-07-21 1.73 1.81 1.69 1.78 0.5M
2021-07-20 1.75 1.79 1.71 1.71 0.3M
2021-07-19 1.86 1.86 1.66 1.72 0.8M
2021-07-16 1.97 2.00 1.87 1.90 0.4M
2021-07-15 2.08 2.08 1.97 1.98 0.2M
2021-07-14 2.01 2.09 2.00 2.06 0.2M
2021-07-13 1.96 2.09 1.96 1.98 0.2M
2021-07-12 1.96 2.08 1.96 1.97 0.2M
2021-07-09 2.00 2.04 1.90 1.99 0.5M
2021-07-08 2.11 2.14 1.94 1.96 1.0M
2021-07-07 2.18 2.21 2.08 2.10 0.2M
2021-07-06 2.20 2.27 2.10 2.10 0.1M
2021-07-05 2.21 2.24 2.18 2.18 0.0M
2021-07-02 2.15 2.21 2.13 2.19 0.2M
2021-06-30 2.09 2.14 2.08 2.12 0.1M
2021-06-29 2.06 2.12 2.06 2.06 0.2M
2021-06-28 2.11 2.12 2.06 2.06 0.3M
2021-06-25 2.12 2.13 2.08 2.11 0.2M
2021-06-24 2.10 2.13 2.08 2.09 0.2M
2021-06-23 2.21 2.21 2.06 2.07 0.3M
2021-06-22 2.18 2.24 2.14 2.15 0.3M
2021-06-21 2.25 2.25 2.13 2.14 0.3M
2021-06-18 2.25 2.27 2.18 2.21 1.2M
2021-06-17 2.26 2.30 2.15 2.22 0.7M
2021-06-16 2.55 2.55 2.38 2.38 0.4M
2021-06-15 2.65 2.65 2.45 2.45 0.6M
2021-06-14 2.62 2.70 2.59 2.61 0.4M
2021-06-11 2.62 2.67 2.57 2.65 0.3M
2021-06-10 2.46 2.62 2.46 2.61 0.3M
2021-06-09 2.48 2.52 2.46 2.50 0.2M
2021-06-08 2.55 2.58 2.46 2.49 0.2M
2021-06-07 2.45 2.60 2.44 2.60 0.2M
2021-06-04 2.46 2.54 2.46 2.50 0.3M
2021-06-03 2.58 2.58 2.44 2.54 0.4M
2021-06-02 2.62 2.64 2.56 2.61 0.3M
2021-06-01 2.53 2.62 2.43 2.62 0.4M
2021-05-31 2.49 2.53 2.43 2.52 0.3M
2021-05-28 2.47 2.51 2.40 2.45 0.3M
2021-05-27 2.40 2.55 2.40 2.50 0.3M
2021-05-26 2.48 2.59 2.43 2.50 0.5M
2021-05-25 2.32 2.53 2.30 2.46 0.9M
2021-05-21 2.39 2.39 2.24 2.35 0.2M
2021-05-20 2.29 2.35 2.28 2.31 0.2M
2021-05-19 2.26 2.41 2.22 2.28 0.5M
2021-05-18 2.36 2.39 2.33 2.38 0.6M
2021-05-17 2.12 2.39 2.12 2.32 0.8M
2021-05-14 2.08 2.19 2.08 2.19 0.4M
2021-05-13 2.05 2.08 2.05 2.06 0.2M
2021-05-12 2.13 2.14 2.05 2.05 0.2M
2021-05-11 2.08 2.13 2.03 2.09 1.0M
2021-05-10 2.20 2.23 2.09 2.12 0.5M
2021-05-07 2.25 2.25 2.17 2.20 0.5M
2021-05-06 2.29 2.32 2.18 2.25 0.7M
2021-05-05 2.27 2.30 2.20 2.26 0.4M
2021-05-04 2.26 2.34 2.25 2.33 0.3M
2021-05-03 2.22 2.33 2.21 2.28 0.4M
2021-04-30 2.30 2.31 2.20 2.22 0.5M
2021-04-29 2.21 2.32 2.20 2.26 0.3M
2021-04-28 2.24 2.34 2.23 2.31 0.3M
2021-04-27 2.30 2.35 2.21 2.29 0.3M
2021-04-26 2.32 2.37 2.28 2.28 0.2M
2021-04-23 2.31 2.36 2.29 2.32 0.2M
2021-04-22 2.36 2.38 2.28 2.31 0.2M
2021-04-21 2.37 2.41 2.27 2.38 0.4M
2021-04-20 2.31 2.40 2.31 2.38 0.3M
2021-04-19 2.35 2.41 2.26 2.35 0.3M
2021-04-16 2.30 2.40 2.30 2.36 0.3M
2021-04-15 2.23 2.32 2.17 2.26 0.3M
2021-04-14 2.21 2.27 2.17 2.23 0.2M
2021-04-13 2.23 2.27 2.17 2.17 0.3M
2021-04-12 2.29 2.29 2.13 2.14 0.5M
2021-04-09 2.28 2.34 2.25 2.27 0.3M
2021-04-08 2.27 2.33 2.25 2.32 0.5M
2021-04-07 2.28 2.31 2.20 2.23 0.4M
2021-04-06 2.23 2.34 2.22 2.27 0.3M
2021-04-05 2.35 2.37 2.21 2.22 0.3M
2021-04-01 2.21 2.38 2.20 2.33 0.7M
2021-03-31 2.06 2.25 2.06 2.20 0.7M
2021-03-30 2.08 2.08 2.05 2.06 0.4M
2021-03-29 2.12 2.15 2.07 2.10 0.2M
2021-03-26 2.07 2.15 2.07 2.12 0.4M
2021-03-25 2.07 2.15 2.05 2.07 0.7M
2021-03-24 2.16 2.19 2.10 2.10 0.4M
2021-03-23 2.23 2.23 2.15 2.15 0.5M
2021-03-22 2.23 2.33 2.19 2.21 0.7M
2021-03-19 2.13 2.43 2.02 2.38 21.6M
2021-03-18 2.21 2.22 2.13 2.15 1.3M
2021-03-17 2.19 2.26 2.08 2.24 1.1M
2021-03-16 2.18 2.23 2.11 2.15 1.2M
2021-03-15 2.15 2.27 2.02 2.21 1.7M
2021-03-12 2.05 2.18 2.05 2.14 0.5M
2021-03-11 2.15 2.25 2.06 2.15 0.6M
2021-03-10 2.00 2.12 1.96 2.08 0.7M
2021-03-09 2.00 2.08 1.90 1.95 1.2M
2021-03-08 1.99 1.99 1.83 1.83 0.7M
2021-03-05 1.96 1.97 1.78 1.91 1.2M
2021-03-04 2.12 2.19 1.89 1.94 1.1M
2021-03-03 2.20 2.30 2.13 2.15 0.9M
2021-03-02 2.13 2.39 2.13 2.29 0.7M
2021-03-01 2.39 2.44 2.12 2.14 0.8M
2021-02-26 2.32 2.41 2.17 2.33 1.2M
2021-02-25 2.65 2.74 2.48 2.49 0.9M
2021-02-24 2.60 2.70 2.56 2.68 0.7M
2021-02-23 2.60 2.71 2.33 2.65 1.0M
2021-02-22 2.55 2.74 2.53 2.65 1.4M
2021-02-19 2.25 2.51 2.25 2.49 1.7M
2021-02-18 2.25 2.30 2.21 2.27 0.6M
2021-02-17 2.20 2.28 2.17 2.25 0.7M
2021-02-16 2.16 2.27 2.14 2.25 1.7M
2021-02-12 2.24 2.29 2.20 2.23 0.8M
2021-02-11 2.20 2.26 2.09 2.20 1.0M
2021-02-10 2.20 2.25 2.19 2.25 0.6M
2021-02-09 2.22 2.30 2.13 2.22 0.9M
2021-02-08 2.11 2.24 2.08 2.23 2.3M
2021-02-05 2.07 2.12 1.99 2.08 0.8M
2021-02-04 1.89 2.01 1.86 2.00 1.0M
2021-02-03 1.96 1.98 1.93 1.95 0.4M
2021-02-02 1.90 2.00 1.85 1.98 1.5M
2021-02-01 2.13 2.27 2.06 2.14 3.0M
2021-01-29 2.00 2.00 1.82 1.85 1.7M
2021-01-28 1.82 2.02 1.77 1.80 1.7M
2021-01-27 1.65 1.83 1.60 1.66 0.8M
2021-01-26 1.76 1.76 1.68 1.69 0.2M
2021-01-25 1.80 1.81 1.70 1.71 0.6M
2021-01-22 1.77 1.87 1.75 1.81 0.5M
2021-01-21 1.88 1.90 1.80 1.88 0.4M
2021-01-20 1.80 1.93 1.77 1.90 0.7M
2021-01-19 1.78 1.80 1.68 1.77 0.5M
2021-01-18 1.75 1.78 1.60 1.72 0.4M
2021-01-15 1.80 1.88 1.71 1.76 0.6M
2021-01-14 1.87 2.00 1.81 1.88 0.7M
2021-01-13 1.95 1.97 1.82 1.83 0.5M
2021-01-12 1.80 1.95 1.76 1.89 0.8M
2021-01-11 1.90 1.93 1.76 1.76 1.1M
2021-01-08 2.02 2.07 1.83 1.92 1.5M
2021-01-07 2.17 2.21 2.12 2.13 0.4M
2021-01-06 2.19 2.26 2.07 2.15 0.9M
2021-01-05 2.25 2.28 2.18 2.19 0.8M
2021-01-04 2.10 2.29 2.06 2.24 2.1M