Dolly Varden Silver Corporation (LON:0USB)
London · Delayed Price · Currency is GBP · Price in CAD 3.590
-0.475 (-11.69%)
Mar 27, 2026, 4:30 PM GMT
LON:0USB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.72 | 3.72 | 3.59 | 3.59 | 3.59 | -11.69% | 1,900 |
| Mar 25, 2026 | 4.16 | 4.16 | 4.04 | 4.07 | 4.07 | 6.41% | 24,141 |
| Mar 24, 2026 | 3.94 | 3.94 | 3.82 | 3.82 | 3.82 | -0.78% | 5,712 |
| Mar 23, 2026 | 3.91 | 3.98 | 3.85 | 3.85 | 3.85 | -3.46% | 15,989 |
| Mar 19, 2026 | 4.06 | 4.15 | 3.98 | 3.99 | 3.99 | -12.93% | 46,242 |
| Mar 18, 2026 | 4.59 | 4.61 | 4.58 | 4.58 | 4.58 | -8.40% | 19,139 |
| Mar 17, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -4.03% | 15,947 |
| Mar 16, 2026 | 5.24 | 5.24 | 5.21 | 5.21 | 5.21 | -8.76% | 14,920 |
| Mar 12, 2026 | 5.89 | 5.89 | 5.71 | 5.71 | 5.71 | -6.55% | 14,414 |
| Mar 10, 2026 | 6.09 | 6.11 | 6.09 | 6.11 | 6.11 | 3.47% | 4,627 |
| Mar 9, 2026 | 5.61 | 5.91 | 5.59 | 5.91 | 5.91 | -3.51% | 5,473 |
| Mar 5, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -6.13% | 6,136 |
| Mar 4, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 2.52% | 8,645 |
| Mar 3, 2026 | 6.06 | 6.36 | 6.06 | 6.36 | 6.36 | -6.33% | 10,057 |
| Mar 2, 2026 | 6.84 | 6.84 | 6.79 | 6.79 | 6.79 | 3.19% | 23,106 |
| Feb 27, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | 14,137 |
| Feb 25, 2026 | 6.53 | 6.58 | 6.53 | 6.58 | 6.58 | -0.30% | 14,882 |
| Feb 24, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 0.76% | 5,584 |
| Feb 23, 2026 | 6.68 | 6.68 | 6.55 | 6.55 | 6.55 | 4.13% | 17,638 |
| Feb 20, 2026 | 6.45 | 6.45 | 6.29 | 6.29 | 6.29 | 6.79% | 17,675 |
| Feb 18, 2026 | 5.84 | 5.89 | 5.84 | 5.89 | 5.89 | 2.17% | 5,901 |
| Feb 17, 2026 | 5.71 | 5.77 | 5.71 | 5.77 | 5.77 | -10.06% | 3,547 |
| Feb 11, 2026 | 6.45 | 6.45 | 6.41 | 6.41 | 6.41 | -0.70% | 11,939 |
| Feb 10, 2026 | 6.52 | 6.52 | 6.46 | 6.46 | 6.46 | 0.97% | 10,251 |
| Feb 9, 2026 | 6.30 | 6.39 | 6.30 | 6.39 | 6.39 | 3.45% | 7,912 |
| Feb 6, 2026 | 6.11 | 6.18 | 6.11 | 6.18 | 6.18 | 4.75% | 4,326 |
| Feb 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -5.19% | 37,368 |
| Feb 4, 2026 | 6.69 | 6.69 | 6.22 | 6.22 | 6.22 | -0.27% | 70,678 |
| Feb 3, 2026 | 6.69 | 6.70 | 6.24 | 6.24 | 6.24 | 0.16% | 37,278 |
| Feb 2, 2026 | 6.41 | 6.41 | 6.23 | 6.23 | 6.23 | -1.89% | 20,729 |
| Jan 30, 2026 | 6.95 | 6.95 | 6.31 | 6.35 | 6.35 | -11.56% | 84,483 |
| Jan 29, 2026 | 7.13 | 7.18 | 7.13 | 7.18 | 7.18 | -6.47% | 9,200 |
| Jan 28, 2026 | 7.67 | 7.68 | 7.67 | 7.68 | 7.68 | 5.74% | 23,699 |
| Jan 27, 2026 | 7.41 | 7.43 | 6.98 | 7.26 | 7.26 | -4.85% | 17,768 |
| Jan 26, 2026 | 8.00 | 8.05 | 7.63 | 7.63 | 7.63 | -1.33% | 24,155 |
| Jan 23, 2026 | 7.74 | 7.74 | 7.73 | 7.73 | 7.73 | -0.22% | 62,234 |
| Jan 22, 2026 | 7.78 | 7.78 | 7.75 | 7.75 | 7.75 | 8.24% | 33,139 |
| Jan 21, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -4.02% | 28,279 |
| Jan 20, 2026 | 7.46 | 7.49 | 7.32 | 7.46 | 7.46 | 4.19% | 28,495 |
| Jan 19, 2026 | 7.18 | 7.23 | 7.10 | 7.16 | 7.16 | 4.68% | 3,700 |
| Jan 16, 2026 | 6.62 | 6.84 | 6.62 | 6.84 | 6.84 | -0.15% | 2,798 |
| Jan 15, 2026 | 6.87 | 6.87 | 6.85 | 6.85 | 6.85 | -0.44% | 8,437 |
| Jan 14, 2026 | 6.67 | 6.88 | 6.67 | 6.88 | 6.88 | 5.04% | 13,038 |
| Jan 13, 2026 | 6.60 | 6.61 | 6.55 | 6.55 | 6.55 | -0.15% | 10,995 |
| Jan 12, 2026 | 6.57 | 6.57 | 6.56 | 6.56 | 6.56 | 7.36% | 10,426 |
| Jan 7, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -7.28% | 2,927 |
| Jan 5, 2026 | 6.54 | 6.62 | 6.54 | 6.59 | 6.59 | 7.31% | 23,136 |
| Jan 2, 2026 | 6.13 | 6.14 | 6.13 | 6.14 | 6.14 | -4.49% | 6,734 |
| Dec 29, 2025 | 6.38 | 6.47 | 6.37 | 6.43 | 6.43 | -3.60% | 36,499 |
| Dec 24, 2025 | 6.65 | 6.67 | 6.65 | 6.67 | 6.67 | -1.33% | 3,720 |