Dolly Varden Silver Corporation (TSXV:DV)
Canada
· Delayed Price · Currency is CAD 3.650
-0.300 (-7.59%)
Apr 17, 2025, 4:00 PM EDT
Dolly Varden Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.90 | 3.94 | 3.43 | 3.65 | 3.65 | -7.59% | 184,962 |
| Apr 16, 2025 | 3.96 | 4.04 | 3.90 | 3.95 | 3.95 | 0.51% | 111,800 |
| Apr 15, 2025 | 4.04 | 4.04 | 3.85 | 3.93 | 3.93 | - | 46,900 |
| Apr 14, 2025 | 4.02 | 4.04 | 3.85 | 3.93 | 3.93 | -1.75% | 227,312 |
| Apr 11, 2025 | 3.62 | 4.09 | 3.60 | 4.00 | 4.00 | 10.80% | 234,100 |
| Apr 10, 2025 | 3.47 | 3.68 | 3.37 | 3.61 | 3.61 | 5.56% | 161,100 |
| Apr 9, 2025 | 3.22 | 3.69 | 3.22 | 3.42 | 3.42 | 6.54% | 205,933 |
| Apr 8, 2025 | 3.42 | 3.53 | 3.21 | 3.21 | 3.21 | -6.96% | 109,600 |
| Apr 7, 2025 | 3.50 | 3.87 | 3.36 | 3.45 | 3.45 | -0.86% | 219,114 |
| Apr 4, 2025 | 3.60 | 3.72 | 3.48 | 3.48 | 3.48 | -11.22% | 736,322 |
| Apr 3, 2025 | 3.84 | 3.96 | 3.64 | 3.92 | 3.92 | -2.00% | 358,700 |
| Apr 2, 2025 | 3.96 | 4.00 | 3.84 | 4.00 | 4.00 | 2.04% | 162,611 |
| Apr 1, 2025 | 4.12 | 4.24 | 3.92 | 3.92 | 3.92 | -5.77% | 486,305 |
| Mar 31, 2025 | 4.28 | 4.28 | 4.04 | 4.16 | 4.16 | -2.80% | 292,200 |
| Mar 28, 2025 | 4.28 | 4.36 | 4.20 | 4.28 | 4.28 | -0.93% | 443,823 |
| Mar 27, 2025 | 4.32 | 4.36 | 4.24 | 4.32 | 4.32 | 2.86% | 212,516 |
| Mar 26, 2025 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -2.78% | 373,534 |
| Mar 25, 2025 | 4.28 | 4.44 | 4.24 | 4.32 | 4.32 | 1.89% | 438,533 |
| Mar 24, 2025 | 4.12 | 4.36 | 4.12 | 4.24 | 4.24 | 0.95% | 176,142 |
| Mar 21, 2025 | 4.20 | 4.40 | 4.12 | 4.20 | 4.20 | - | 136,409 |
| Mar 20, 2025 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | -3.67% | 178,900 |
| Mar 19, 2025 | 4.44 | 4.48 | 4.26 | 4.36 | 4.36 | -3.96% | 308,149 |
| Mar 18, 2025 | 4.64 | 4.64 | 4.50 | 4.54 | 4.54 | -1.30% | 355,400 |
| Mar 17, 2025 | 4.60 | 4.60 | 4.52 | 4.60 | 4.60 | - | 153,442 |
| Mar 14, 2025 | 4.60 | 4.64 | 4.36 | 4.60 | 4.60 | 3.60% | 489,318 |
| Mar 13, 2025 | 4.40 | 4.48 | 4.32 | 4.44 | 4.44 | 2.78% | 372,315 |
| Mar 12, 2025 | 4.40 | 4.44 | 4.28 | 4.32 | 4.32 | 0.93% | 412,400 |
| Mar 11, 2025 | 3.96 | 4.34 | 3.96 | 4.28 | 4.28 | 8.08% | 512,300 |
| Mar 10, 2025 | 4.12 | 4.12 | 3.84 | 3.96 | 3.96 | 288.24% | 168,900 |
| Mar 7, 2025 | 1.03 | 1.06 | 0.98 | 1.02 | 1.02 | -0.97% | 330,211 |
| Mar 6, 2025 | 0.99 | 1.03 | 0.97 | 1.03 | 1.03 | 3.00% | 392,500 |
| Mar 5, 2025 | 0.95 | 1.00 | 0.94 | 1.00 | 1.00 | 5.26% | 198,819 |
| Mar 4, 2025 | 0.95 | 0.95 | 0.88 | 0.95 | 0.95 | - | 259,800 |
| Mar 3, 2025 | 0.95 | 0.98 | 0.92 | 0.95 | 0.95 | - | 177,600 |
| Feb 28, 2025 | 0.92 | 0.96 | 0.90 | 0.95 | 0.95 | 3.26% | 178,926 |
| Feb 27, 2025 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -2.13% | 132,445 |
| Feb 26, 2025 | 0.92 | 0.97 | 0.92 | 0.94 | 0.94 | 1.08% | 138,611 |
| Feb 25, 2025 | 0.95 | 0.96 | 0.90 | 0.93 | 0.93 | -3.12% | 389,903 |
| Feb 24, 2025 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -3.03% | 361,941 |
| Feb 21, 2025 | 1.05 | 1.06 | 0.99 | 0.99 | 0.99 | -5.71% | 966,300 |
| Feb 20, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 140,644 |
| Feb 19, 2025 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 285,328 |
| Feb 18, 2025 | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | 0.97% | 452,342 |
| Feb 14, 2025 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -1.90% | 561,000 |
| Feb 13, 2025 | 1.03 | 1.06 | 1.00 | 1.05 | 1.05 | 2.94% | 304,930 |
| Feb 12, 2025 | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | - | 451,529 |
| Feb 11, 2025 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | -1.92% | 146,000 |
| Feb 10, 2025 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 5.05% | 405,713 |
| Feb 7, 2025 | 1.08 | 1.08 | 0.99 | 0.99 | 0.99 | -5.71% | 479,800 |
| Feb 6, 2025 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -2.78% | 347,438 |