Toronto - Free Realtime Quote
CAD
Discovery Mining Ltd. (DSV.TO)
11.32
-0.35
(-2.96%)
As of 12:37:17 PM EST. Market Open.
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 10, 2026
|
11.28 | 11.58 | 11.12 | 11.32 | 11.32 | 1,403,825 |
|
Nov 9, 2026
|
11.42 | 11.75 | 11.35 | 11.66 | 11.66 | 2,022,500 |
|
Nov 6, 2026
|
10.73 | 11.15 | 10.28 | 11.09 | 11.09 | 2,547,100 |
|
Nov 5, 2026
|
11.24 | 11.40 | 10.45 | 10.78 | 10.78 | 2,796,900 |
|
Nov 4, 2026
|
10.27 | 11.11 | 10.25 | 11.09 | 11.09 | 3,692,400 |
|
Nov 3, 2026
|
9.83 | 9.92 | 9.57 | 9.62 | 9.62 | 1,677,700 |
|
Nov 2, 2026
|
10.00 | 10.23 | 9.77 | 9.84 | 9.84 | 2,550,000 |
|
Oct 30, 2026
|
9.79 | 9.91 | 9.62 | 9.74 | 9.74 | 5,829,300 |
|
Oct 29, 2026
|
10.34 | 10.49 | 10.24 | 10.38 | 10.38 | 1,973,500 |
|
Oct 28, 2026
|
10.61 | 10.70 | 10.42 | 10.62 | 10.62 | 2,544,100 |
|
Oct 27, 2026
|
10.09 | 10.64 | 10.04 | 10.61 | 10.61 | 2,190,500 |
|
Oct 26, 2026
|
10.15 | 10.33 | 9.83 | 10.10 | 10.10 | 1,401,800 |
|
Oct 23, 2026
|
10.33 | 10.38 | 9.97 | 10.07 | 10.07 | 2,599,800 |
|
Oct 22, 2026
|
10.85 | 10.98 | 10.34 | 10.38 | 10.38 | 2,456,300 |
|
Oct 21, 2026
|
11.30 | 11.37 | 11.12 | 11.35 | 11.35 | 890,500 |
|
Oct 20, 2026
|
11.20 | 11.64 | 10.89 | 11.23 | 11.23 | 1,412,900 |
|
Oct 19, 2026
|
11.57 | 11.59 | 11.30 | 11.36 | 11.36 | 1,276,900 |
|
Oct 16, 2026
|
11.70 | 12.08 | 11.37 | 11.61 | 11.61 | 1,693,300 |
|
Oct 15, 2026
|
11.34 | 11.81 | 11.05 | 11.78 | 11.78 | 1,683,400 |
|
Oct 14, 2026
|
11.51 | 11.82 | 11.08 | 11.22 | 11.22 | 3,184,800 |
|
Oct 13, 2026
|
11.67 | 12.17 | 11.59 | 12.12 | 12.12 | 3,323,400 |
|
Oct 9, 2026
|
11.65 | 11.85 | 11.33 | 11.71 | 11.71 | 3,598,400 |
|
Oct 8, 2026
|
11.32 | 11.58 | 11.27 | 11.48 | 11.48 | 2,710,500 |
|
Oct 7, 2026
|
11.40 | 11.76 | 11.27 | 11.41 | 11.41 | 2,870,500 |
|
Oct 6, 2026
|
12.30 | 12.43 | 11.76 | 11.82 | 11.82 | 4,042,300 |
|
Oct 5, 2026
|
12.40 | 12.79 | 11.80 | 12.20 | 12.20 | 4,675,800 |
|
Oct 2, 2026
|
12.36 | 12.54 | 12.12 | 12.52 | 12.52 | 1,897,900 |
|
Oct 1, 2026
|
12.23 | 12.42 | 12.05 | 12.18 | 12.18 | 1,736,300 |
|
Sep 30, 2026
|
12.46 | 12.62 | 12.20 | 12.28 | 12.28 | 1,624,500 |
|
Sep 29, 2026
|
12.27 | 12.50 | 11.99 | 12.45 | 12.45 | 2,382,500 |
|
Sep 28, 2026
|
11.72 | 12.22 | 11.63 | 12.20 | 12.20 | 2,014,800 |
|
Sep 25, 2026
|
12.39 | 12.58 | 12.25 | 12.52 | 12.52 | 1,245,900 |
|
Sep 24, 2026
|
12.28 | 12.47 | 12.15 | 12.31 | 12.31 | 1,390,100 |
|
Sep 23, 2026
|
12.84 | 12.84 | 12.17 | 12.36 | 12.36 | 1,340,000 |
|
Sep 22, 2026
|
12.45 | 13.09 | 12.28 | 13.02 | 13.02 | 1,749,100 |
|
Sep 21, 2026
|
12.31 | 12.52 | 12.11 | 12.47 | 12.47 | 1,431,800 |
|
Sep 18, 2026
|
12.55 | 12.70 | 12.17 | 12.25 | 12.25 | 10,974,100 |
|
Sep 17, 2026
|
11.60 | 12.34 | 11.57 | 12.27 | 12.27 | 2,191,100 |
|
Sep 16, 2026
|
11.74 | 11.74 | 11.02 | 11.16 | 11.16 | 2,498,900 |
|
Sep 15, 2026
|
11.66 | 11.70 | 11.19 | 11.43 | 11.43 | 1,899,100 |
|
Sep 14, 2026
|
11.86 | 11.86 | 11.40 | 11.57 | 11.57 | 3,423,700 |
|
Sep 11, 2026
|
12.73 | 13.17 | 12.27 | 12.41 | 12.41 | 1,675,000 |
|
Sep 10, 2026
|
12.75 | 12.87 | 12.38 | 12.40 | 12.40 | 1,690,400 |
|
Sep 9, 2026
|
12.99 | 13.33 | 12.97 | 13.12 | 13.12 | 2,339,500 |
|
Sep 8, 2026
|
12.94 | 13.05 | 12.55 | 12.84 | 12.84 | 2,288,600 |
|
Sep 4, 2026
|
12.93 | 13.15 | 12.86 | 13.12 | 13.12 | 2,058,200 |
|
Sep 3, 2026
|
12.98 | 13.43 | 12.84 | 13.33 | 13.33 | 2,924,100 |
|
Sep 2, 2026
|
12.25 | 12.75 | 12.11 | 12.52 | 12.52 | 3,262,000 |
|
Sep 1, 2026
|
11.81 | 12.32 | 11.73 | 11.93 | 11.93 | 2,746,900 |
|
Aug 31, 2026
|
12.42 | 12.50 | 11.97 | 12.34 | 12.34 | 3,960,800 |
|
Aug 28, 2026
|
13.00 | 13.07 | 12.31 | 12.48 | 12.48 | 2,361,900 |
|
Aug 27, 2026
|
12.76 | 13.01 | 12.65 | 12.98 | 12.98 | 2,170,900 |
|
Aug 26, 2026
|
12.47 | 12.93 | 12.26 | 12.68 | 12.68 | 1,790,000 |
|
Aug 25, 2026
|
12.14 | 12.73 | 12.06 | 12.66 | 12.66 | 1,690,400 |
|
Aug 24, 2026
|
12.03 | 12.43 | 11.93 | 12.43 | 12.43 | 3,009,200 |
|
Aug 21, 2026
|
12.35 | 12.42 | 11.86 | 11.87 | 11.87 | 3,724,100 |
|
Aug 20, 2026
|
11.87 | 12.25 | 11.85 | 12.05 | 12.05 | 2,277,800 |
|
Aug 19, 2026
|
11.48 | 12.15 | 10.98 | 12.12 | 12.12 | 2,794,300 |
|
Aug 18, 2026
|
11.06 | 11.14 | 10.72 | 10.83 | 10.83 | 1,335,600 |
|
Aug 17, 2026
|
11.41 | 11.60 | 11.23 | 11.32 | 11.32 | 1,118,700 |
|
Aug 14, 2026
|
11.31 | 11.57 | 11.24 | 11.38 | 11.38 | 2,221,900 |
|
Aug 13, 2026
|
10.15 | 11.40 | 10.02 | 11.12 | 11.12 | 2,932,000 |
|
Aug 12, 2026
|
10.97 | 11.14 | 10.80 | 10.83 | 10.83 | 2,055,400 |
|
Aug 11, 2026
|
10.85 | 10.98 | 10.60 | 10.75 | 10.75 | 1,879,500 |
|
Aug 10, 2026
|
10.93 | 11.15 | 10.75 | 10.96 | 10.96 | 3,179,600 |
|
Aug 7, 2026
|
11.06 | 11.48 | 10.76 | 10.95 | 10.95 | 3,074,900 |
|
Aug 6, 2026
|
10.31 | 10.59 | 10.16 | 10.51 | 10.51 | 3,032,900 |
|
Aug 5, 2026
|
10.00 | 10.69 | 9.99 | 10.43 | 10.43 | 4,709,900 |
|
Aug 4, 2026
|
9.24 | 9.69 | 9.19 | 9.51 | 9.51 | 2,972,200 |
|
Jul 31, 2026
|
8.88 | 8.99 | 8.70 | 8.75 | 8.75 | 3,242,400 |
|
Jul 30, 2026
|
8.81 | 9.14 | 8.57 | 9.12 | 9.12 | 2,251,900 |
|
Jul 29, 2026
|
8.50 | 8.89 | 8.31 | 8.57 | 8.57 | 2,781,600 |
|
Jul 28, 2026
|
8.57 | 8.70 | 8.29 | 8.63 | 8.63 | 1,212,300 |
|
Jul 27, 2026
|
8.75 | 8.89 | 8.48 | 8.80 | 8.80 | 987,400 |
|
Jul 24, 2026
|
8.60 | 8.87 | 8.51 | 8.64 | 8.64 | 1,046,200 |
|
Jul 23, 2026
|
8.74 | 8.85 | 8.35 | 8.53 | 8.53 | 2,426,800 |
|
Jul 22, 2026
|
8.67 | 9.28 | 8.57 | 9.09 | 9.09 | 3,116,500 |
|
Jul 21, 2026
|
8.04 | 8.57 | 8.04 | 8.53 | 8.53 | 2,854,300 |
|
Jul 20, 2026
|
7.80 | 8.00 | 7.64 | 7.72 | 7.72 | 1,831,100 |
|
Jul 17, 2026
|
7.26 | 7.76 | 7.04 | 7.74 | 7.74 | 2,288,200 |
|
Jul 16, 2026
|
7.75 | 7.77 | 7.41 | 7.50 | 7.50 | 2,655,800 |
|
Jul 15, 2026
|
8.12 | 8.20 | 7.73 | 7.92 | 7.92 | 2,396,600 |
|
Jul 14, 2026
|
8.37 | 8.50 | 8.05 | 8.11 | 8.11 | 2,190,800 |
|
Jul 13, 2026
|
8.41 | 8.47 | 8.00 | 8.11 | 8.11 | 2,357,500 |
|
Jul 10, 2026
|
8.65 | 8.86 | 8.59 | 8.65 | 8.65 | 1,309,500 |
|
Jul 9, 2026
|
9.02 | 9.02 | 8.76 | 8.84 | 8.84 | 1,931,300 |
|
Jul 8, 2026
|
8.81 | 8.94 | 8.59 | 8.72 | 8.72 | 2,234,000 |
|
Jul 7, 2026
|
9.25 | 9.48 | 8.89 | 9.05 | 9.05 | 3,592,100 |
|
Jul 6, 2026
|
9.99 | 10.10 | 9.24 | 9.39 | 9.39 | 2,196,000 |
|
Jul 3, 2026
|
9.39 | 10.02 | 9.30 | 9.96 | 9.96 | 1,241,600 |
|
Jul 2, 2026
|
8.79 | 9.25 | 8.72 | 9.13 | 9.13 | 3,150,700 |
|
Jun 30, 2026
|
8.57 | 8.84 | 8.35 | 8.48 | 8.48 | 2,550,600 |
|
Jun 29, 2026
|
8.31 | 8.85 | 8.13 | 8.69 | 8.69 | 4,207,200 |
|
Jun 26, 2026
|
7.79 | 8.55 | 7.77 | 8.40 | 8.40 | 2,386,900 |
|
Jun 25, 2026
|
7.77 | 7.89 | 7.56 | 7.72 | 7.72 | 1,644,300 |
|
Jun 24, 2026
|
7.56 | 7.87 | 7.40 | 7.57 | 7.57 | 2,565,400 |
|
Jun 23, 2026
|
8.17 | 8.35 | 7.94 | 7.96 | 7.96 | 2,541,800 |
|
Jun 22, 2026
|
8.70 | 8.76 | 8.53 | 8.63 | 8.63 | 1,807,800 |
|
Jun 19, 2026
|
8.51 | 8.71 | 8.43 | 8.59 | 8.59 | 2,790,300 |
|
Jun 18, 2026
|
8.85 | 9.13 | 8.44 | 8.73 | 8.73 | 6,990,000 |
|
Jun 17, 2026
|
9.09 | 9.57 | 8.82 | 8.85 | 8.85 | 3,544,300 |
|
Jun 16, 2026
|
8.77 | 9.21 | 8.74 | 9.14 | 9.14 | 3,341,200 |
|
Jun 15, 2026
|
8.75 | 9.04 | 8.56 | 8.67 | 8.67 | 2,907,700 |
|
Jun 12, 2026
|
7.99 | 8.19 | 7.71 | 8.13 | 8.13 | 2,121,300 |
|
Jun 11, 2026
|
7.29 | 7.89 | 7.02 | 7.78 | 7.78 | 2,953,200 |
|
Jun 10, 2026
|
7.09 | 7.44 | 7.09 | 7.24 | 7.24 | 3,485,000 |
|
Jun 9, 2026
|
7.82 | 7.89 | 7.28 | 7.52 | 7.52 | 2,445,500 |
|
Jun 8, 2026
|
7.78 | 7.89 | 7.63 | 7.81 | 7.81 | 2,319,000 |
|
Jun 5, 2026
|
8.05 | 8.19 | 7.54 | 7.57 | 7.57 | 3,883,500 |
|
Jun 4, 2026
|
8.41 | 8.58 | 8.18 | 8.29 | 8.29 | 1,848,300 |
|
Jun 3, 2026
|
8.75 | 8.85 | 8.21 | 8.23 | 8.23 | 2,954,300 |
|
Jun 2, 2026
|
8.21 | 8.96 | 8.21 | 8.94 | 8.94 | 4,369,100 |
|
Jun 1, 2026
|
8.36 | 8.45 | 7.87 | 8.07 | 8.07 | 3,972,900 |
|
May 29, 2026
|
8.16 | 8.60 | 8.04 | 8.59 | 8.59 | 3,057,400 |
|
May 28, 2026
|
7.79 | 8.29 | 7.73 | 8.16 | 8.16 | 1,695,600 |
|
May 27, 2026
|
8.21 | 8.26 | 7.95 | 7.95 | 7.95 | 1,953,400 |
|
May 26, 2026
|
8.40 | 8.49 | 8.29 | 8.35 | 8.35 | 1,330,800 |
|
May 25, 2026
|
8.61 | 8.74 | 8.50 | 8.60 | 8.60 | 593,800 |
|
May 22, 2026
|
8.55 | 8.55 | 8.28 | 8.37 | 8.37 | 1,430,200 |
|
May 21, 2026
|
8.53 | 8.75 | 8.32 | 8.48 | 8.48 | 3,658,000 |
|
May 20, 2026
|
8.85 | 8.94 | 8.55 | 8.68 | 8.68 | 1,705,500 |
|
May 19, 2026
|
9.00 | 9.01 | 8.52 | 8.56 | 8.56 | 2,055,800 |
|
May 15, 2026
|
9.38 | 9.56 | 9.14 | 9.29 | 9.29 | 3,206,700 |
|
May 14, 2026
|
10.20 | 10.26 | 9.77 | 9.86 | 9.86 | 2,371,400 |
|
May 13, 2026
|
10.51 | 10.68 | 10.12 | 10.32 | 10.32 | 1,948,800 |
|
May 12, 2026
|
9.88 | 10.58 | 9.87 | 10.51 | 10.51 | 2,868,000 |
|
May 11, 2026
|
10.00 | 10.44 | 9.86 | 10.07 | 10.07 | 2,768,200 |
|
May 8, 2026
|
9.48 | 9.76 | 9.23 | 9.68 | 9.68 | 2,967,300 |
|
May 7, 2026
|
9.33 | 9.79 | 9.24 | 9.32 | 9.32 | 2,492,600 |
|
May 6, 2026
|
8.62 | 9.06 | 8.58 | 9.05 | 9.05 | 2,120,400 |
|
May 5, 2026
|
8.39 | 8.43 | 8.21 | 8.22 | 8.22 | 876,500 |
|
May 4, 2026
|
8.26 | 8.46 | 8.10 | 8.23 | 8.23 | 1,962,500 |
|
May 1, 2026
|
8.30 | 8.65 | 8.26 | 8.46 | 8.46 | 1,784,300 |
|
Apr 30, 2026
|
8.70 | 8.83 | 8.25 | 8.38 | 8.38 | 6,498,500 |
|
Apr 29, 2026
|
8.50 | 8.54 | 8.28 | 8.31 | 8.31 | 3,331,900 |
|
Apr 28, 2026
|
9.07 | 9.11 | 8.55 | 8.71 | 8.71 | 3,774,800 |
|
Apr 27, 2026
|
9.40 | 9.40 | 9.06 | 9.21 | 9.21 | 1,327,800 |
|
Apr 24, 2026
|
9.48 | 9.49 | 9.21 | 9.32 | 9.32 | 1,764,300 |
|
Apr 23, 2026
|
9.99 | 10.03 | 9.11 | 9.37 | 9.37 | 4,239,000 |
|
Apr 22, 2026
|
10.07 | 10.19 | 9.83 | 10.13 | 10.13 | 1,488,000 |
|
Apr 21, 2026
|
10.41 | 10.49 | 9.70 | 9.73 | 9.73 | 4,569,000 |
|
Apr 20, 2026
|
10.68 | 10.85 | 10.30 | 10.44 | 10.44 | 2,210,900 |
|
Apr 17, 2026
|
10.56 | 11.08 | 10.55 | 10.92 | 10.92 | 3,100,200 |
|
Apr 16, 2026
|
10.27 | 10.42 | 10.07 | 10.30 | 10.30 | 1,852,400 |
|
Apr 15, 2026
|
10.39 | 10.58 | 10.03 | 10.23 | 10.23 | 2,071,800 |
|
Apr 14, 2026
|
9.92 | 10.46 | 9.85 | 10.45 | 10.45 | 2,286,300 |
|
Apr 13, 2026
|
9.64 | 9.82 | 9.51 | 9.75 | 9.75 | 1,516,800 |
|
Apr 10, 2026
|
9.75 | 9.86 | 9.53 | 9.78 | 9.78 | 1,447,900 |
|
Apr 9, 2026
|
9.51 | 9.72 | 9.24 | 9.63 | 9.63 | 1,430,100 |
|
Apr 8, 2026
|
10.38 | 10.39 | 9.28 | 9.50 | 9.50 | 2,436,200 |
|
Apr 7, 2026
|
9.50 | 9.70 | 9.16 | 9.67 | 9.67 | 1,437,400 |
|
Apr 6, 2026
|
9.41 | 9.73 | 9.40 | 9.60 | 9.60 | 1,332,100 |
|
Apr 2, 2026
|
9.15 | 9.91 | 9.12 | 9.63 | 9.63 | 2,695,700 |
|
Apr 1, 2026
|
9.43 | 10.18 | 9.33 | 9.82 | 9.82 | 4,325,000 |
|
Mar 31, 2026
|
8.56 | 9.05 | 8.56 | 8.94 | 8.94 | 2,606,900 |
|
Mar 30, 2026
|
8.36 | 8.55 | 8.23 | 8.35 | 8.35 | 2,756,400 |
|
Mar 27, 2026
|
7.75 | 8.41 | 7.72 | 8.19 | 8.19 | 2,170,500 |
|
Mar 26, 2026
|
8.06 | 8.26 | 7.69 | 7.70 | 7.70 | 2,996,800 |
|
Mar 25, 2026
|
8.55 | 8.58 | 8.26 | 8.35 | 8.35 | 2,858,700 |
|
Mar 24, 2026
|
7.74 | 8.13 | 7.62 | 8.09 | 8.09 | 3,082,600 |
|
Mar 23, 2026
|
7.21 | 8.00 | 7.21 | 7.83 | 7.83 | 4,848,500 |
|
Mar 20, 2026
|
7.65 | 7.80 | 7.15 | 7.42 | 7.42 | 14,785,900 |
|
Mar 19, 2026
|
6.78 | 7.66 | 6.75 | 7.63 | 7.63 | 5,375,200 |
|
Mar 18, 2026
|
8.52 | 8.60 | 7.85 | 7.88 | 7.88 | 4,040,300 |
|
Mar 17, 2026
|
9.00 | 9.27 | 8.86 | 8.95 | 8.95 | 1,951,200 |
|
Mar 16, 2026
|
8.95 | 9.30 | 8.65 | 8.98 | 8.98 | 3,213,900 |
|
Mar 13, 2026
|
9.44 | 9.58 | 8.97 | 9.03 | 9.03 | 3,117,200 |
|
Mar 12, 2026
|
9.81 | 9.89 | 9.36 | 9.52 | 9.52 | 2,440,300 |
|
Mar 11, 2026
|
10.25 | 10.25 | 9.47 | 9.86 | 9.86 | 2,317,900 |
|
Mar 10, 2026
|
10.35 | 10.89 | 10.23 | 10.35 | 10.35 | 3,173,400 |
|
Mar 9, 2026
|
9.69 | 10.11 | 9.25 | 10.08 | 10.08 | 2,445,000 |
|
Mar 6, 2026
|
9.51 | 10.33 | 9.51 | 10.07 | 10.07 | 3,089,400 |
|
Mar 5, 2026
|
9.75 | 9.91 | 9.37 | 9.77 | 9.77 | 2,663,500 |
|
Mar 4, 2026
|
10.00 | 10.13 | 9.76 | 9.92 | 9.92 | 2,972,200 |
|
Mar 3, 2026
|
10.14 | 10.24 | 9.70 | 9.81 | 9.81 | 3,607,700 |
|
Mar 2, 2026
|
11.54 | 11.60 | 10.62 | 10.75 | 10.75 | 3,880,400 |
|
Feb 27, 2026
|
11.07 | 11.27 | 10.93 | 11.27 | 11.27 | 4,098,600 |
|
Feb 26, 2026
|
10.38 | 11.02 | 10.21 | 10.97 | 10.97 | 4,421,500 |
|
Feb 25, 2026
|
10.99 | 11.03 | 10.45 | 10.48 | 10.48 | 3,009,000 |
|
Feb 24, 2026
|
10.15 | 10.86 | 9.97 | 10.70 | 10.70 | 4,043,400 |
|
Feb 23, 2026
|
10.10 | 10.74 | 10.02 | 10.47 | 10.47 | 3,504,600 |
|
Feb 20, 2026
|
9.73 | 10.07 | 9.55 | 9.99 | 9.99 | 4,190,200 |
|
Feb 19, 2026
|
9.80 | 10.11 | 9.47 | 9.75 | 9.75 | 1,667,400 |
|
Feb 18, 2026
|
9.75 | 9.85 | 9.60 | 9.81 | 9.81 | 2,435,300 |
|
Feb 17, 2026
|
9.61 | 9.76 | 9.20 | 9.55 | 9.55 | 3,964,000 |
|
Feb 13, 2026
|
10.20 | 10.49 | 10.06 | 10.18 | 10.18 | 2,315,700 |
|
Feb 12, 2026
|
10.95 | 11.13 | 9.91 | 9.92 | 9.92 | 3,618,700 |
|
Feb 11, 2026
|
10.47 | 11.05 | 10.33 | 11.04 | 11.04 | 2,568,300 |
|
Feb 10, 2026
|
10.26 | 10.26 | 9.91 | 10.08 | 10.08 | 1,998,700 |
|
Feb 9, 2026
|
9.90 | 10.36 | 9.82 | 10.30 | 10.30 | 2,079,400 |
|
Feb 6, 2026
|
9.14 | 9.77 | 8.92 | 9.76 | 9.76 | 2,589,900 |
|
Feb 5, 2026
|
9.25 | 9.35 | 8.85 | 8.91 | 8.91 | 3,584,600 |
|
Feb 4, 2026
|
9.91 | 10.08 | 9.50 | 10.08 | 10.08 | 3,472,900 |
|
Feb 3, 2026
|
9.85 | 9.88 | 9.06 | 9.55 | 9.55 | 3,453,400 |
|
Feb 2, 2026
|
9.24 | 9.58 | 8.86 | 9.18 | 9.18 | 5,969,500 |
|
Jan 30, 2026
|
9.50 | 10.44 | 9.28 | 9.58 | 9.58 | 5,524,900 |
|
Jan 29, 2026
|
11.86 | 12.01 | 10.78 | 11.21 | 11.21 | 4,065,400 |
|
Jan 28, 2026
|
11.70 | 12.08 | 11.41 | 11.77 | 11.77 | 4,114,000 |
|
Jan 27, 2026
|
11.24 | 11.65 | 10.62 | 11.48 | 11.48 | 3,376,200 |
|
Jan 26, 2026
|
12.00 | 12.48 | 11.21 | 11.27 | 11.27 | 5,335,600 |
|
Jan 23, 2026
|
11.08 | 11.69 | 11.08 | 11.64 | 11.64 | 6,830,300 |
|
Jan 22, 2026
|
9.73 | 10.99 | 9.72 | 10.94 | 10.94 | 6,358,100 |
|
Jan 21, 2026
|
10.19 | 10.19 | 9.60 | 9.75 | 9.75 | 5,908,800 |
|
Jan 20, 2026
|
10.16 | 10.27 | 9.80 | 10.06 | 10.06 | 3,932,100 |
|
Jan 19, 2026
|
10.07 | 10.25 | 9.94 | 10.12 | 10.12 | 2,480,600 |
|
Jan 16, 2026
|
9.09 | 9.90 | 8.96 | 9.73 | 9.73 | 6,650,000 |
|
Jan 15, 2026
|
8.97 | 9.16 | 8.83 | 9.09 | 9.09 | 2,952,100 |
|
Jan 14, 2026
|
9.05 | 9.31 | 8.81 | 9.14 | 9.14 | 4,116,900 |
|
Jan 13, 2026
|
9.10 | 9.34 | 8.77 | 8.78 | 8.78 | 3,773,900 |
|
Jan 12, 2026
|
9.01 | 9.29 | 8.88 | 8.96 | 8.96 | 3,909,900 |
|
Jan 9, 2026
|
8.45 | 8.93 | 8.44 | 8.69 | 8.69 | 4,362,500 |
|
Jan 8, 2026
|
8.56 | 8.60 | 8.16 | 8.40 | 8.40 | 2,654,800 |
|
Jan 7, 2026
|
8.30 | 8.81 | 8.05 | 8.81 | 8.81 | 2,962,400 |
|
Jan 6, 2026
|
8.62 | 8.80 | 8.42 | 8.58 | 8.58 | 4,355,800 |
|
Jan 5, 2026
|
8.81 | 8.90 | 8.50 | 8.52 | 8.52 | 3,156,400 |
|
Jan 2, 2026
|
8.65 | 8.80 | 8.15 | 8.42 | 8.42 | 2,189,200 |
|
Dec 31, 2025
|
8.43 | 8.69 | 8.36 | 8.38 | 8.38 | 1,542,600 |
|
Dec 30, 2025
|
8.73 | 8.80 | 8.55 | 8.59 | 8.59 | 2,283,800 |
|
Dec 29, 2025
|
8.54 | 8.77 | 8.30 | 8.52 | 8.52 | 3,459,300 |
|
Dec 24, 2025
|
8.91 | 8.93 | 8.61 | 8.78 | 8.78 | 1,072,800 |
|
Dec 23, 2025
|
9.19 | 9.32 | 8.79 | 8.92 | 8.92 | 2,796,600 |
|
Dec 22, 2025
|
8.82 | 9.54 | 8.79 | 9.07 | 9.07 | 4,587,300 |
|
Dec 19, 2025
|
8.56 | 8.62 | 7.92 | 8.40 | 8.40 | 42,022,800 |
|
Dec 18, 2025
|
9.19 | 9.53 | 8.66 | 8.68 | 8.68 | 6,836,300 |
|
Dec 17, 2025
|
9.11 | 9.25 | 8.67 | 9.18 | 9.18 | 4,208,300 |
|
Dec 16, 2025
|
8.68 | 9.03 | 8.68 | 8.78 | 8.78 | 4,843,700 |
|
Dec 15, 2025
|
8.64 | 9.00 | 8.48 | 8.74 | 8.74 | 4,741,500 |
|
Dec 12, 2025
|
8.42 | 8.59 | 8.09 | 8.35 | 8.35 | 2,822,600 |
|
Dec 11, 2025
|
8.00 | 8.26 | 7.92 | 8.20 | 8.20 | 3,379,300 |
|
Dec 10, 2025
|
7.99 | 8.05 | 7.63 | 7.96 | 7.96 | 2,115,000 |
|
Dec 9, 2025
|
7.86 | 8.20 | 7.85 | 7.99 | 7.99 | 2,957,100 |
|
Dec 8, 2025
|
7.84 | 8.00 | 7.71 | 7.87 | 7.87 | 3,018,600 |
|
Dec 5, 2025
|
8.10 | 8.19 | 7.77 | 7.88 | 7.88 | 1,947,000 |
|
Dec 4, 2025
|
7.73 | 7.99 | 7.68 | 7.98 | 7.98 | 2,133,700 |
|
Dec 3, 2025
|
8.27 | 8.48 | 7.97 | 8.07 | 8.07 | 2,533,300 |
|
Dec 2, 2025
|
7.80 | 8.25 | 7.56 | 8.20 | 8.20 | 3,801,900 |
|
Dec 1, 2025
|
7.92 | 7.99 | 7.57 | 7.94 | 7.94 | 3,316,500 |
|
Nov 28, 2025
|
7.20 | 7.91 | 7.15 | 7.72 | 7.72 | 3,549,300 |
|
Nov 27, 2025
|
6.96 | 7.07 | 6.84 | 7.02 | 7.02 | 1,333,300 |
|
Nov 26, 2025
|
6.54 | 6.95 | 6.51 | 6.93 | 6.93 | 2,952,300 |
|
Nov 25, 2025
|
6.21 | 6.53 | 6.18 | 6.37 | 6.37 | 3,295,700 |
|
Nov 24, 2025
|
5.80 | 6.12 | 5.72 | 6.12 | 6.12 | 6,064,400 |
|
Nov 21, 2025
|
5.66 | 5.85 | 5.47 | 5.84 | 5.84 | 24,520,500 |
|
Nov 20, 2025
|
6.30 | 6.30 | 5.71 | 5.76 | 5.76 | 4,174,900 |
|
Nov 19, 2025
|
6.40 | 6.62 | 6.17 | 6.26 | 6.26 | 3,148,000 |
|
Nov 18, 2025
|
6.49 | 6.50 | 6.06 | 6.23 | 6.23 | 4,210,800 |
|
Nov 17, 2025
|
6.61 | 6.64 | 6.28 | 6.40 | 6.40 | 3,315,600 |
|
Nov 14, 2025
|
6.42 | 6.72 | 6.27 | 6.65 | 6.65 | 1,891,500 |
|
Nov 13, 2025
|
6.90 | 7.24 | 6.56 | 6.72 | 6.72 | 4,038,100 |
|
Nov 12, 2025
|
6.26 | 6.81 | 6.25 | 6.73 | 6.73 | 3,765,900 |
|
Nov 11, 2025
|
6.46 | 6.46 | 6.19 | 6.21 | 6.21 | 2,743,600 |
|
Nov 10, 2025
|
6.06 | 6.55 | 6.00 | 6.32 | 6.32 | 4,363,300 |
