Skip to main content
Dolly Varden Silver Corporation (TSXV: DV)
Canada flag Canada · Delayed Price · Currency is CAD
0.980
+0.010 (1.03%)
Jan 9, 2025, 3:59 PM EST

Dolly Varden Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20250.980.980.950.970.97-20,703
Jan 8, 20250.980.980.950.970.972.11%110,756
Jan 7, 20251.011.010.950.950.95-1.04%253,800
Jan 6, 20250.980.980.950.960.961.05%60,500
Jan 3, 20251.011.010.950.950.95-5.00%211,400
Jan 2, 20250.981.010.981.001.004.17%375,700
Dec 31, 20240.940.970.940.960.96-75,309
Dec 30, 20240.950.970.940.960.96-3.03%189,939
Dec 27, 20240.971.000.970.990.994.21%195,112
Dec 24, 20240.960.960.920.950.954.40%60,804
Dec 23, 20240.930.940.910.910.91-5.21%172,108
Dec 20, 20240.910.960.900.960.967.87%278,400
Dec 19, 20240.900.940.860.890.89-3.26%332,826
Dec 18, 20240.930.960.900.920.92-4.17%243,715
Dec 17, 20240.991.000.920.960.96-4.95%600,600
Dec 16, 20241.021.020.941.011.011.00%698,400
Dec 13, 20241.041.040.991.001.00-5.66%348,100
Dec 12, 20241.041.061.021.061.06-233,234
Dec 11, 20241.081.081.051.061.06-2.75%707,300
Dec 10, 20241.111.111.071.091.09-3.54%318,000
Dec 9, 20241.091.131.081.131.136.60%288,700
Dec 6, 20241.111.111.061.061.06-3.64%204,700
Dec 5, 20241.081.101.071.101.100.92%79,403
Dec 4, 20241.101.101.071.091.09-0.91%140,830
Dec 3, 20241.101.121.091.101.101.85%150,400
Dec 2, 20241.151.151.071.081.08-5.26%170,000
Nov 29, 20241.111.141.101.141.144.59%61,044
Nov 28, 20241.101.111.081.091.09-1.80%43,000
Nov 27, 20241.091.111.081.111.114.72%112,900
Nov 26, 20241.051.091.051.061.060.95%172,200
Nov 25, 20241.141.141.051.051.05-2.78%280,447
Nov 22, 20241.091.141.071.081.082.86%275,234
Nov 21, 20241.161.161.051.051.05-7.08%681,337
Nov 20, 20241.221.221.111.131.13-6.61%465,400
Nov 19, 20241.191.211.171.211.212.54%216,241
Nov 18, 20241.271.281.181.181.18-7.09%314,400
Nov 15, 20241.241.291.221.271.274.96%2,779,833
Nov 14, 20241.151.251.141.211.214.31%779,600
Nov 13, 20241.191.201.141.161.16-349,000
Nov 12, 20241.151.171.101.161.161.75%343,200
Nov 11, 20241.171.201.121.141.14-5.79%443,005
Nov 8, 20241.251.271.191.211.21-3.20%267,439
Nov 7, 20241.201.271.201.251.254.17%492,600
Nov 6, 20241.171.231.131.201.20-0.83%601,440
Nov 5, 20241.241.271.211.211.21-0.82%297,408
Nov 4, 20241.301.301.221.221.22-3.17%438,745
Nov 1, 20241.311.311.241.261.26-3.08%159,100
Oct 31, 20241.291.311.221.301.30-0.76%915,605
Oct 30, 20241.361.361.301.311.31-2.96%346,100
Oct 29, 20241.331.391.331.351.35-358,241
Oct 28, 20241.351.371.341.351.350.75%173,323
Oct 25, 20241.361.361.321.341.34-361,100
Oct 24, 20241.421.421.271.341.34-1.47%510,506
Oct 23, 20241.391.401.341.361.36-2.86%477,700
Oct 22, 20241.411.431.361.401.401.45%663,300
Oct 21, 20241.381.461.361.381.386.15%1,355,600
Oct 18, 20241.281.321.251.301.304.00%737,109
Oct 17, 20241.231.251.211.251.253.31%197,109
Oct 16, 20241.201.221.191.211.210.83%381,100
Oct 15, 20241.201.211.161.201.201.69%393,333
Oct 11, 20241.141.191.131.181.183.51%330,500
Oct 10, 20241.131.141.111.141.141.79%471,700
Oct 9, 20241.091.131.081.121.121.82%535,735
Oct 8, 20241.111.131.081.101.10-0.90%219,324
Oct 7, 20241.151.161.101.111.11-3.48%542,100
Oct 4, 20241.151.201.141.151.15-1.71%570,800
Oct 3, 20241.081.171.081.171.174.46%206,439
Oct 2, 20241.131.141.101.121.12-377,800
Oct 1, 20241.101.121.091.121.122.75%141,900
Sep 30, 20241.111.111.071.091.09-0.91%198,628
Sep 27, 20241.131.131.091.101.10-1.79%199,245
Sep 26, 20241.151.151.101.121.12-1.75%272,700
Sep 25, 20241.151.151.121.141.14-0.87%224,302
Sep 24, 20241.121.161.111.151.155.50%325,300
Sep 23, 20241.111.151.081.091.09-3.54%210,600
Sep 20, 20241.121.151.111.131.131.80%374,524
Sep 19, 20241.161.161.111.111.110.91%240,700
Sep 18, 20241.131.161.101.101.10-2.65%275,423
Sep 17, 20241.121.171.101.131.133.67%488,507
Sep 16, 20241.131.141.091.091.09-1.80%364,400
Sep 13, 20241.131.141.101.111.110.91%309,912
Sep 12, 20241.041.121.041.101.104.76%624,326
Sep 11, 20241.001.061.001.051.053.96%238,649
Sep 10, 20241.031.031.001.011.01-0.98%93,000
Sep 9, 20241.011.020.991.021.024.08%148,800
Sep 6, 20241.021.020.950.980.98-2.00%205,201
Sep 5, 20241.001.051.001.001.00-245,200
Sep 4, 20241.021.050.991.001.00-0.99%403,320
Sep 3, 20241.031.041.001.011.01-0.98%301,200
Aug 30, 20241.031.041.021.021.02-3.77%82,536
Aug 29, 20241.081.081.031.061.06-117,139
Aug 28, 20241.091.101.041.061.06-4.50%166,500
Aug 27, 20241.071.121.051.111.111.83%388,900
Aug 26, 20241.081.091.061.091.092.83%256,938
Aug 23, 20241.031.101.021.061.063.92%716,807
Aug 22, 20241.051.051.001.021.02-2.86%223,946
Aug 21, 20241.051.051.031.051.05-427,208
Aug 20, 20241.081.101.021.051.05-2.78%1,141,201
Aug 19, 20241.131.151.071.081.08-6.09%730,943
Aug 16, 20241.061.151.061.151.156.48%214,000