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
2022-12-30 1.39 1.39 1.33 1.37 0.1M
2022-12-29 1.39 1.44 1.35 1.39 0.2M
2022-12-28 1.33 1.40 1.31 1.39 0.7M
2022-12-23 1.28 1.34 1.23 1.34 0.6M
2022-12-22 1.27 1.30 1.24 1.28 0.2M
2022-12-21 1.29 1.32 1.26 1.26 0.1M
2022-12-20 1.35 1.40 1.26 1.28 0.8M
2022-12-19 1.50 1.50 1.22 1.28 0.9M
2022-12-16 1.29 1.61 1.29 1.54 3.0M
2022-12-15 1.33 1.38 1.29 1.31 0.7M
2022-12-14 1.34 1.36 1.30 1.35 0.3M
2022-12-13 1.38 1.38 1.31 1.31 0.4M
2022-12-12 1.27 1.36 1.25 1.35 0.3M
2022-12-09 1.25 1.32 1.25 1.25 0.2M
2022-12-08 1.28 1.29 1.25 1.27 0.1M
2022-12-07 1.27 1.36 1.27 1.28 0.2M
2022-12-06 1.35 1.37 1.26 1.28 0.2M
2022-12-05 1.32 1.35 1.29 1.35 0.3M
2022-12-02 1.26 1.38 1.24 1.34 0.5M
2022-12-01 1.25 1.33 1.23 1.28 0.5M
2022-11-30 1.25 1.27 1.19 1.19 0.3M
2022-11-29 1.22 1.25 1.20 1.23 0.2M
2022-11-28 1.24 1.24 1.17 1.18 0.1M
2022-11-25 1.25 1.27 1.24 1.24 0.1M
2022-11-24 1.28 1.28 1.25 1.28 0.0M
2022-11-23 1.24 1.32 1.21 1.28 0.2M
2022-11-22 1.19 1.28 1.18 1.24 0.2M
2022-11-21 1.19 1.20 1.14 1.19 0.2M
2022-11-18 1.16 1.16 1.13 1.16 0.1M
2022-11-17 1.17 1.17 1.13 1.14 0.1M
2022-11-16 1.22 1.25 1.17 1.20 0.2M
2022-11-15 1.35 1.35 1.22 1.23 0.2M
2022-11-14 1.27 1.33 1.19 1.33 0.4M
2022-11-11 1.29 1.29 1.24 1.24 0.1M
2022-11-10 1.21 1.28 1.21 1.27 0.3M
2022-11-09 1.18 1.22 1.14 1.18 0.2M
2022-11-08 1.15 1.31 1.13 1.15 0.8M
2022-11-07 1.10 1.17 1.10 1.16 0.5M
2022-11-04 1.08 1.13 1.04 1.09 0.5M
2022-11-03 1.02 1.06 1.02 1.04 0.1M
2022-11-02 1.08 1.10 1.02 1.04 0.1M
2022-11-01 1.06 1.10 1.04 1.08 0.2M
2022-10-31 1.04 1.07 1.01 1.02 0.3M
2022-10-28 0.98 1.06 0.98 1.04 0.2M
2022-10-27 1.02 1.02 0.98 0.99 0.2M
2022-10-26 1.06 1.08 1.00 1.00 0.5M
2022-10-25 1.00 1.08 1.00 1.03 0.3M
2022-10-24 1.14 1.14 1.07 1.08 0.1M
2022-10-21 1.12 1.15 1.11 1.12 0.3M
2022-10-20 1.10 1.15 1.08 1.13 0.2M
2022-10-19 1.13 1.21 1.10 1.10 0.4M
2022-10-18 1.10 1.17 1.10 1.14 0.2M
2022-10-17 1.10 1.18 1.07 1.15 0.7M
2022-10-14 1.06 1.08 1.06 1.08 0.3M
2022-10-13 1.04 1.13 1.01 1.08 0.4M
2022-10-12 1.01 1.06 1.01 1.06 0.3M
2022-10-11 1.04 1.13 1.00 1.02 0.7M
2022-10-07 1.02 1.07 0.98 1.04 0.8M
2022-10-06 1.00 1.03 1.00 1.02 0.4M
2022-10-05 1.05 1.05 0.99 1.02 0.3M
2022-10-04 1.05 1.08 1.02 1.05 0.7M
2022-10-03 0.98 1.09 0.98 1.01 0.8M
2022-09-30 0.90 0.97 0.90 0.94 0.4M
2022-09-29 0.91 0.92 0.87 0.90 0.2M
2022-09-28 0.95 0.96 0.88 0.89 0.4M
2022-09-27 0.94 1.01 0.87 0.91 0.4M
2022-09-26 0.93 0.96 0.90 0.92 0.3M
2022-09-23 1.02 1.02 0.93 0.94 0.2M
2022-09-22 1.06 1.06 1.01 1.04 0.1M
2022-09-21 1.05 1.07 0.98 1.06 0.2M
2022-09-20 1.03 1.03 0.97 1.03 0.1M
2022-09-19 0.94 1.03 0.94 1.03 0.4M
2022-09-16 1.01 1.11 0.93 0.93 4.3M
2022-09-15 1.06 1.08 0.99 1.01 0.5M
2022-09-14 1.05 1.08 1.02 1.06 0.5M
2022-09-13 1.10 1.15 1.02 1.02 0.4M
2022-09-12 1.19 1.21 1.12 1.12 0.5M
2022-09-09 1.04 1.14 1.04 1.14 0.1M
2022-09-08 1.07 1.07 1.02 1.05 0.1M
2022-09-07 1.00 1.08 1.00 1.05 0.3M
2022-09-06 1.06 1.06 1.00 1.00 0.1M
2022-09-02 1.03 1.06 1.00 1.03 0.2M
2022-09-01 1.02 1.04 1.00 1.01 0.1M
2022-08-31 1.05 1.07 1.02 1.07 0.2M
2022-08-30 1.06 1.06 1.01 1.04 0.1M
2022-08-29 1.00 1.03 0.98 1.00 0.1M
2022-08-26 1.04 1.07 0.99 0.99 0.2M
2022-08-25 1.03 1.05 1.01 1.05 0.1M
2022-08-24 1.01 1.04 1.00 1.02 0.1M
2022-08-23 1.01 1.08 0.99 1.02 0.1M
2022-08-22 0.96 1.02 0.95 1.00 0.1M
2022-08-19 1.03 1.03 0.99 0.99 0.2M
2022-08-18 1.04 1.08 0.98 1.08 0.5M
2022-08-17 1.12 1.12 1.04 1.04 0.2M
2022-08-16 1.17 1.17 1.13 1.13 0.1M
2022-08-15 1.15 1.21 1.14 1.17 0.2M
2022-08-12 1.10 1.20 1.10 1.20 0.2M
2022-08-11 1.18 1.18 1.09 1.10 0.2M
2022-08-10 1.18 1.20 1.15 1.17 0.2M
2022-08-09 1.20 1.20 1.16 1.20 0.1M
2022-08-08 1.17 1.24 1.17 1.20 0.2M
2022-08-05 1.16 1.20 1.14 1.20 0.1M
2022-08-04 1.19 1.22 1.18 1.20 0.4M
2022-08-03 1.21 1.21 1.16 1.19 0.2M
2022-08-02 1.24 1.27 1.19 1.23 0.3M
2022-07-29 1.24 1.27 1.19 1.19 0.2M
2022-07-28 1.20 1.28 1.20 1.22 0.4M
2022-07-27 1.03 1.18 1.02 1.18 0.4M
2022-07-26 1.03 1.07 1.01 1.03 0.1M
2022-07-25 1.05 1.06 1.00 1.03 0.2M
2022-07-22 1.06 1.08 1.02 1.03 0.2M
2022-07-21 1.04 1.10 1.04 1.04 0.2M
2022-07-20 1.09 1.09 1.03 1.04 0.2M
2022-07-19 1.02 1.06 1.02 1.06 0.1M
2022-07-18 1.02 1.05 1.02 1.04 0.2M
2022-07-15 1.06 1.06 0.98 1.00 0.2M
2022-07-14 1.01 1.06 0.97 0.99 0.4M
2022-07-13 1.03 1.13 1.01 1.07 0.3M
2022-07-12 1.03 1.07 1.01 1.03 0.1M
2022-07-11 1.11 1.14 1.03 1.04 0.1M
2022-07-08 1.13 1.16 1.07 1.10 0.2M
2022-07-07 1.09 1.16 1.08 1.11 0.2M
2022-07-06 1.09 1.11 0.99 1.08 0.5M
2022-07-05 1.16 1.18 1.09 1.09 0.5M
2022-07-04 1.17 1.20 1.15 1.16 0.1M
2022-06-30 1.17 1.18 1.12 1.15 0.5M
2022-06-29 1.24 1.24 1.17 1.20 0.2M
2022-06-28 1.28 1.29 1.21 1.23 0.7M
2022-06-27 1.39 1.41 1.26 1.27 0.3M
2022-06-24 1.31 1.42 1.29 1.42 0.3M
2022-06-23 1.40 1.44 1.25 1.35 0.6M
2022-06-22 1.44 1.47 1.38 1.40 0.3M
2022-06-21 1.45 1.52 1.41 1.47 0.3M
2022-06-20 1.57 1.57 1.44 1.45 0.2M
2022-06-17 1.47 1.60 1.40 1.59 1.6M
2022-06-16 1.36 1.50 1.35 1.45 0.4M
2022-06-15 1.35 1.43 1.33 1.38 0.4M
2022-06-14 1.37 1.37 1.30 1.30 0.3M
2022-06-13 1.35 1.37 1.29 1.35 0.2M
2022-06-10 1.31 1.42 1.28 1.39 0.3M
2022-06-09 1.40 1.40 1.32 1.33 0.2M
2022-06-08 1.40 1.47 1.40 1.42 0.3M
2022-06-07 1.40 1.43 1.39 1.40 0.2M
2022-06-06 1.50 1.53 1.37 1.38 0.4M
2022-06-03 1.52 1.52 1.42 1.47 0.2M
2022-06-02 1.36 1.53 1.36 1.52 0.3M
2022-06-01 1.36 1.36 1.31 1.34 0.2M
2022-05-31 1.40 1.40 1.31 1.33 0.3M
2022-05-30 1.41 1.41 1.36 1.40 0.2M
2022-05-27 1.41 1.44 1.38 1.38 0.2M
2022-05-26 1.37 1.45 1.37 1.39 0.1M
2022-05-25 1.41 1.42 1.37 1.39 0.2M
2022-05-24 1.42 1.44 1.36 1.42 0.2M
2022-05-20 1.45 1.45 1.36 1.39 0.2M
2022-05-19 1.32 1.44 1.29 1.42 0.4M
2022-05-18 1.26 1.32 1.22 1.28 0.4M
2022-05-17 1.20 1.30 1.20 1.26 1.2M
2022-05-16 1.20 1.20 1.17 1.19 0.9M
2022-05-13 1.18 1.28 1.18 1.24 0.4M
2022-05-12 1.20 1.26 1.14 1.19 0.6M
2022-05-11 1.24 1.30 1.21 1.23 0.5M
2022-05-10 1.31 1.33 1.20 1.23 0.6M
2022-05-09 1.38 1.38 1.27 1.31 0.5M
2022-05-06 1.42 1.47 1.38 1.40 0.3M
2022-05-05 1.63 1.64 1.43 1.44 0.5M
2022-05-04 1.49 1.60 1.43 1.60 0.7M
2022-05-03 1.42 1.51 1.42 1.47 0.6M
2022-05-02 1.46 1.46 1.40 1.44 0.4M
2022-04-29 1.56 1.58 1.48 1.52 1.2M
2022-04-28 1.50 1.54 1.48 1.52 0.4M
2022-04-27 1.52 1.54 1.41 1.43 0.7M
2022-04-26 1.62 1.67 1.53 1.53 0.5M
2022-04-25 1.66 1.67 1.56 1.60 0.8M
2022-04-22 1.69 1.73 1.67 1.70 0.5M
2022-04-21 1.79 1.79 1.68 1.73 0.6M
2022-04-20 1.84 1.84 1.79 1.81 0.2M
2022-04-19 1.91 1.91 1.82 1.82 0.4M
2022-04-18 1.88 1.96 1.87 1.95 1.3M
2022-04-14 1.90 1.91 1.84 1.88 0.5M
2022-04-13 1.83 1.91 1.83 1.91 0.3M
2022-04-12 1.77 1.85 1.76 1.81 0.4M
2022-04-11 1.79 1.83 1.74 1.76 0.4M
2022-04-08 1.77 1.78 1.74 1.76 0.3M
2022-04-07 1.77 1.80 1.71 1.75 0.4M
2022-04-06 1.80 1.80 1.71 1.75 0.7M
2022-04-05 1.92 1.95 1.78 1.79 0.4M
2022-04-04 1.95 1.96 1.86 1.92 0.5M
2022-04-01 1.83 1.94 1.83 1.92 0.7M
2022-03-31 1.85 1.89 1.80 1.83 0.6M
2022-03-30 1.80 1.84 1.79 1.82 0.2M
2022-03-29 1.78 1.83 1.74 1.82 0.4M
2022-03-28 1.81 1.83 1.73 1.80 0.4M
2022-03-25 1.86 1.88 1.79 1.80 0.2M
2022-03-24 1.92 1.95 1.83 1.83 0.4M
2022-03-23 1.89 1.92 1.84 1.87 0.3M
2022-03-22 1.83 1.88 1.81 1.83 0.4M
2022-03-21 1.74 1.90 1.70 1.87 1.3M
2022-03-18 1.78 1.78 1.61 1.66 1.6M
2022-03-17 1.82 1.85 1.75 1.79 1.3M
2022-03-16 1.84 1.85 1.75 1.77 0.7M
2022-03-15 1.76 1.87 1.75 1.79 0.6M
2022-03-14 1.88 1.91 1.75 1.77 0.5M
2022-03-11 2.00 2.02 1.93 1.93 0.3M
2022-03-10 2.00 2.07 1.98 2.04 0.5M
2022-03-09 1.98 2.05 1.91 1.99 0.6M
2022-03-08 2.03 2.16 1.99 2.10 1.7M
2022-03-07 1.92 2.08 1.92 2.08 0.8M
2022-03-04 1.93 2.01 1.93 1.99 0.7M
2022-03-03 1.90 1.93 1.85 1.93 0.2M
2022-03-02 1.90 1.92 1.85 1.89 0.3M
2022-03-01 1.80 1.94 1.78 1.94 0.5M
2022-02-28 1.87 1.87 1.80 1.80 0.2M
2022-02-25 1.78 1.89 1.74 1.87 0.3M
2022-02-24 1.94 1.95 1.77 1.79 0.5M
2022-02-23 1.72 1.92 1.72 1.92 0.5M
2022-02-22 1.78 1.82 1.75 1.75 0.2M
2022-02-18 1.85 1.85 1.77 1.78 0.2M
2022-02-17 1.90 1.93 1.80 1.82 0.4M
2022-02-16 1.80 1.88 1.79 1.88 0.4M
2022-02-15 1.80 1.83 1.75 1.78 0.2M
2022-02-14 1.83 1.85 1.74 1.85 0.3M
2022-02-11 1.63 1.78 1.63 1.72 0.5M
2022-02-10 1.64 1.77 1.63 1.63 0.4M
2022-02-09 1.70 1.72 1.65 1.65 0.3M
2022-02-08 1.68 1.72 1.64 1.70 0.4M
2022-02-07 1.66 1.71 1.64 1.65 0.3M
2022-02-04 1.63 1.68 1.63 1.63 0.4M
2022-02-03 1.71 1.71 1.60 1.64 0.5M
2022-02-02 1.76 1.81 1.70 1.70 0.3M
2022-02-01 1.80 1.83 1.75 1.81 0.2M
2022-01-31 1.83 1.83 1.68 1.75 0.4M
2022-01-28 1.71 1.75 1.66 1.75 0.3M
2022-01-27 1.75 1.82 1.72 1.74 0.3M
2022-01-26 1.89 1.96 1.79 1.83 0.5M
2022-01-25 1.82 1.95 1.78 1.89 0.3M
2022-01-24 1.85 1.87 1.76 1.82 0.5M
2022-01-21 2.01 2.02 1.88 1.88 0.5M
2022-01-20 2.17 2.17 1.98 2.00 0.4M
2022-01-19 1.99 2.19 1.95 2.15 0.8M
2022-01-18 1.90 2.04 1.87 1.95 0.3M
2022-01-17 1.85 1.90 1.84 1.90 0.1M
2022-01-14 1.95 1.95 1.84 1.84 0.4M
2022-01-13 2.00 2.00 1.92 1.95 0.1M
2022-01-12 1.99 2.04 1.89 2.00 0.3M
2022-01-11 1.83 1.96 1.81 1.95 0.4M
2022-01-10 1.83 1.92 1.77 1.89 0.3M
2022-01-07 1.94 1.97 1.87 1.90 0.3M
2022-01-06 2.00 2.00 1.88 1.91 0.4M
2022-01-05 2.05 2.14 2.03 2.06 0.5M
2022-01-04 2.10 2.10 2.02 2.05 0.1M