Dolly Varden Silver Corporation (TSXV:DV)
Canada flag Canada · Delayed Price · Currency is CAD
5.30
-0.01 (-0.19%)
Jul 25, 2025, 4:00 PM EDT

Dolly Varden Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20255.365.385.195.305.30-0.19%56,874
Jul 24, 20255.515.515.305.315.31-2.75%39,008
Jul 23, 20255.685.685.345.465.46-1.44%102,500
Jul 22, 20255.425.555.305.545.544.14%152,241
Jul 21, 20255.205.445.205.325.322.50%96,519
Jul 18, 20255.155.325.115.195.190.58%68,543
Jul 17, 20255.125.164.995.165.160.78%38,300
Jul 16, 20255.255.255.065.125.12-2.10%146,434
Jul 15, 20255.295.305.135.235.23-1.13%112,229
Jul 14, 20255.065.405.065.295.296.01%303,017
Jul 11, 20254.825.104.824.994.995.72%169,700
Jul 10, 20254.804.804.624.724.720.43%61,327
Jul 9, 20254.614.804.614.704.70-1.67%56,000
Jul 8, 20254.864.864.594.784.78-0.42%115,700
Jul 7, 20254.704.854.594.804.802.35%68,100
Jul 4, 20254.664.694.604.694.69-15,640
Jul 3, 20254.934.934.674.694.69-3.30%128,645
Jul 2, 20254.644.864.634.854.856.36%111,300
Jun 30, 20254.414.614.344.564.562.47%78,600
Jun 27, 20254.544.544.314.454.45-3.68%124,200
Jun 26, 20254.434.644.434.624.623.59%185,800
Jun 25, 20254.424.504.394.464.46-0.22%99,100
Jun 24, 20254.554.554.384.474.47-3.87%86,100
Jun 23, 20254.464.654.464.654.654.49%98,204
Jun 20, 20254.604.654.454.454.45-2.63%112,600
Jun 19, 20254.654.654.564.574.57-2.77%57,000
Jun 18, 20254.854.854.674.704.70-2.08%42,400
Jun 17, 20254.894.904.794.804.80-0.62%133,300
Jun 16, 20254.844.904.704.834.830.84%104,700
Jun 13, 20254.845.034.754.794.79-125,240
Jun 12, 20254.744.884.694.794.792.13%144,905
Jun 11, 20254.814.894.634.694.69-3.50%409,137
Jun 10, 20254.724.964.414.864.86-2.02%727,300
Jun 9, 20254.815.444.804.964.965.31%626,100
Jun 6, 20254.914.914.684.714.71-1.87%194,500
Jun 5, 20254.995.154.664.804.805.26%351,424
Jun 4, 20254.504.564.294.564.563.64%222,600
Jun 3, 20254.054.403.984.404.409.45%316,419
Jun 2, 20254.094.243.954.024.020.25%515,748
May 30, 20254.004.053.854.014.01-121,607
May 29, 20254.084.093.954.014.01-1.23%182,700
May 28, 20253.854.083.834.064.066.01%172,100
May 27, 20253.813.853.773.833.830.26%119,500
May 26, 20253.893.893.793.823.82-0.26%103,807
May 23, 20253.793.933.663.833.832.41%172,900
May 22, 20253.773.773.673.743.74-0.80%45,200
May 21, 20253.823.823.673.773.77-0.79%132,000
May 20, 20253.623.883.593.803.808.57%160,945
May 16, 20253.603.603.493.503.50-1.41%295,800
May 15, 20253.563.613.503.553.55-1.11%71,835