Dolly Varden Silver Corporation (LON:0USB)
London · Delayed Price · Currency is GBP · Price in CAD 6.41
-0.05 (-0.70%)
Feb 11, 2026, 3:19 PM GMT
Dolly Varden Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 35,341 |
| 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 |
| Dec 23, 2025 | 6.95 | 6.95 | 6.65 | 6.76 | 6.76 | -1.89% | 5,206 |
| Dec 22, 2025 | 6.67 | 6.89 | 6.67 | 6.89 | 6.89 | 6.16% | 3,668 |
| Dec 19, 2025 | 6.45 | 6.49 | 6.45 | 6.49 | 6.49 | 2.53% | 17,868 |
| Dec 18, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.16% | 2,408 |
| Dec 17, 2025 | 6.28 | 6.34 | 6.28 | 6.32 | 6.32 | 5.69% | 2,256 |
| Dec 16, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -5.83% | 11,918 |
| Dec 15, 2025 | 6.51 | 6.56 | 6.35 | 6.35 | 6.35 | -1.73% | 11,802 |
| Dec 11, 2025 | 6.48 | 6.48 | 6.41 | 6.46 | 6.46 | 2.41% | 14,274 |
| Dec 10, 2025 | 6.44 | 6.44 | 6.20 | 6.31 | 6.31 | 2.77% | 6,208 |
| Dec 8, 2025 | 6.20 | 6.20 | 6.14 | 6.14 | 6.14 | -2.17% | 13,622 |
| Dec 4, 2025 | 6.38 | 6.38 | 6.27 | 6.28 | 6.28 | -4.04% | 23,500 |
| Dec 1, 2025 | 6.65 | 6.65 | 6.47 | 6.54 | 6.54 | 6.51% | 14,472 |
| Nov 28, 2025 | 6.18 | 6.22 | 6.14 | 6.14 | 6.14 | 12.25% | 13,105 |
| Nov 26, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 9.18% | 3,110 |
| Nov 21, 2025 | 4.94 | 5.01 | 4.94 | 5.01 | 5.01 | -3.47% | 3,025 |
| Nov 20, 2025 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | -9.86% | 4,403 |
| Nov 19, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 3.04% | 3,653 |
| Nov 18, 2025 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | -5.77% | 919 |
| Nov 13, 2025 | 6.18 | 6.21 | 5.93 | 5.93 | 5.93 | -3.25% | 8,570 |
| Nov 12, 2025 | 5.89 | 6.13 | 5.89 | 6.13 | 6.13 | 6.04% | 3,394 |
| Nov 11, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.69% | 700 |
| Nov 10, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 8.79% | 4,302 |