Singapore markets closed

Discovery Silver Corp. (0A61.L)

LSE - LSE Delayed price. Currency in CAD
Add to watchlist
1.2150-0.0150 (-1.22%)
At close: 06:01PM BST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20241.21501.21501.21501.21501.215011,180
23 May 20241.16501.20501.16501.20501.205011,033
22 May 20241.22501.22501.19001.21081.21083,600
21 May 20241.28001.32001.22501.23001.230019,767
20 May 2024------
17 May 20241.16001.23001.16001.21501.215017,089
16 May 20241.11001.13001.11001.12001.120041,306
15 May 20241.13501.13501.11501.11501.115022,830
14 May 20241.08001.12501.08001.11501.115033,100
13 May 20240.97500.97500.97500.97500.97502,219
10 May 2024------
09 May 20240.98500.98500.98500.98500.98508,401
08 May 2024------
07 May 2024------
03 May 2024------
02 May 2024------
01 May 2024------
30 Apr 20240.88000.88000.88000.88000.88005,820
29 Apr 20240.92000.92000.92000.92000.92003,000
26 Apr 20240.93000.93000.93000.93000.930020,187
25 Apr 20240.91500.91500.91500.91500.915033,405
24 Apr 20240.91000.91000.91000.91000.9100-
23 Apr 2024------
22 Apr 20240.94500.94500.93000.93000.930014,762
19 Apr 20240.95000.95000.93500.93500.935019,805
18 Apr 2024------
17 Apr 2024------
16 Apr 20240.90000.91000.90000.91000.91001,001
15 Apr 20240.92500.92500.91500.91500.91504,195
12 Apr 20240.95000.97000.95000.97000.970026,813
11 Apr 20240.93500.93500.91500.91500.91507,336
10 Apr 20240.92000.97000.92000.97000.970043,497
09 Apr 20241.00001.00001.00001.00001.000017,288
08 Apr 20240.97000.97500.96000.97500.975051,872
05 Apr 20240.89470.92500.89470.92500.925028,222
04 Apr 20240.95500.95500.94500.95500.95503,000
03 Apr 20240.85000.90500.85000.90500.905027,903
02 Apr 20240.79500.79500.78000.78000.78009,000
28 Mar 20240.70000.71000.70000.71000.710013,054
27 Mar 2024------
26 Mar 2024------
25 Mar 20240.68500.68500.68500.68500.685018,524
22 Mar 2024------
21 Mar 2024------
20 Mar 2024------
19 Mar 20240.69500.69500.69500.69500.69501,500
18 Mar 2024------
15 Mar 2024------
14 Mar 2024------
13 Mar 20240.70000.73000.70000.72000.720022,200
12 Mar 2024------
11 Mar 20240.69000.71000.69000.71000.71008,819
08 Mar 20240.71000.71000.69000.69000.69005,643
07 Mar 20240.72000.72000.72000.72000.72001,500
06 Mar 20240.73000.73000.73000.73000.7300377
05 Mar 20240.80000.80000.78000.78000.78008,778
04 Mar 20240.77500.77500.77500.77500.775049,708
01 Mar 2024------
29 Feb 20240.62000.62000.62000.62000.62006
28 Feb 2024------
27 Feb 20240.61500.61500.61500.61500.61501,000
26 Feb 20240.61500.62000.61000.61000.61008,569
23 Feb 20240.59500.59500.59500.59500.595017,079
22 Feb 2024------
21 Feb 20240.61000.61500.61000.61500.615026,507
20 Feb 20240.62000.62000.61000.61000.610031,942
19 Feb 2024------
16 Feb 2024------
15 Feb 20240.61500.61500.61500.61500.61501,000
14 Feb 2024------
13 Feb 20240.61000.61000.61000.61000.61006,500
12 Feb 20240.60000.60000.60000.60000.60001
09 Feb 2024------
08 Feb 20240.61000.61000.61000.61000.61004,150
07 Feb 2024------
06 Feb 20240.61500.61500.61500.61500.61506,500
05 Feb 20240.61000.61000.61000.61000.610014
02 Feb 20240.63000.63000.63000.63000.63004,670
01 Feb 20240.63000.64000.63000.64000.640011,001
31 Jan 20240.62000.62000.62000.62000.620015,234
30 Jan 20240.61000.61500.58000.58000.580040,239
29 Jan 20240.66000.66000.59500.59500.595012,004
26 Jan 20240.64500.64500.64500.64500.645018,413
25 Jan 20240.68000.68000.65000.65000.650018,001
24 Jan 20240.66500.66500.66500.66500.66502,500
23 Jan 20240.67500.67500.66000.66000.66007,500
22 Jan 2024------
19 Jan 20240.67500.67500.67500.67500.675011,500
18 Jan 2024------
17 Jan 20240.68000.69000.68000.69000.69008,001
16 Jan 20240.69000.69500.69000.69500.695018,500
15 Jan 20240.71500.75000.71500.75000.750016,500
12 Jan 2024------
11 Jan 2024------
10 Jan 20240.69500.70000.69500.70000.70004,500
09 Jan 20240.70500.70500.70500.70500.70508,770
08 Jan 2024------
05 Jan 2024------
04 Jan 2024------
03 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...