Dolly Varden Silver Corporation (TSXV:DV)
Canada
· Delayed Price · Currency is CAD 4.790
+0.100 (2.13%)
Jun 12, 2025, 4:00 PM EDT
Dolly Varden Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 4.74 | 4.88 | 4.69 | 4.79 | 4.79 | 2.13% | 144,905 |
| Jun 11, 2025 | 4.81 | 4.89 | 4.63 | 4.69 | 4.69 | -3.50% | 409,137 |
| Jun 10, 2025 | 4.72 | 4.96 | 4.41 | 4.86 | 4.86 | -2.02% | 727,300 |
| Jun 9, 2025 | 4.81 | 5.44 | 4.80 | 4.96 | 4.96 | 5.31% | 626,100 |
| Jun 6, 2025 | 4.91 | 4.91 | 4.68 | 4.71 | 4.71 | -1.87% | 194,500 |
| Jun 5, 2025 | 4.99 | 5.15 | 4.66 | 4.80 | 4.80 | 5.26% | 351,424 |
| Jun 4, 2025 | 4.50 | 4.56 | 4.29 | 4.56 | 4.56 | 3.64% | 222,600 |
| Jun 3, 2025 | 4.05 | 4.40 | 3.98 | 4.40 | 4.40 | 9.45% | 316,419 |
| Jun 2, 2025 | 4.09 | 4.24 | 3.95 | 4.02 | 4.02 | 0.25% | 515,748 |
| May 30, 2025 | 4.00 | 4.05 | 3.85 | 4.01 | 4.01 | - | 121,607 |
| May 29, 2025 | 4.08 | 4.09 | 3.95 | 4.01 | 4.01 | -1.23% | 182,700 |
| May 28, 2025 | 3.85 | 4.08 | 3.83 | 4.06 | 4.06 | 6.01% | 172,100 |
| May 27, 2025 | 3.81 | 3.85 | 3.77 | 3.83 | 3.83 | 0.26% | 119,500 |
| May 26, 2025 | 3.89 | 3.89 | 3.79 | 3.82 | 3.82 | -0.26% | 103,807 |
| May 23, 2025 | 3.79 | 3.93 | 3.66 | 3.83 | 3.83 | 2.41% | 172,900 |
| May 22, 2025 | 3.77 | 3.77 | 3.67 | 3.74 | 3.74 | -0.80% | 45,200 |
| May 21, 2025 | 3.82 | 3.82 | 3.67 | 3.77 | 3.77 | -0.79% | 132,000 |
| May 20, 2025 | 3.62 | 3.88 | 3.59 | 3.80 | 3.80 | 8.57% | 160,945 |
| May 16, 2025 | 3.60 | 3.60 | 3.49 | 3.50 | 3.50 | -1.41% | 295,800 |
| May 15, 2025 | 3.56 | 3.61 | 3.50 | 3.55 | 3.55 | -1.11% | 71,835 |
| May 14, 2025 | 3.62 | 3.62 | 3.47 | 3.59 | 3.59 | -3.75% | 194,800 |
| May 13, 2025 | 3.65 | 3.74 | 3.58 | 3.73 | 3.73 | 2.75% | 72,900 |
| May 12, 2025 | 3.70 | 3.72 | 3.57 | 3.63 | 3.63 | -2.42% | 137,100 |
| May 9, 2025 | 3.80 | 3.80 | 3.69 | 3.72 | 3.72 | -2.62% | 90,600 |
| May 8, 2025 | 3.79 | 3.94 | 3.75 | 3.82 | 3.82 | 2.69% | 113,948 |
| May 7, 2025 | 3.80 | 3.80 | 3.68 | 3.72 | 3.72 | -2.11% | 120,500 |
| May 6, 2025 | 3.73 | 3.85 | 3.62 | 3.80 | 3.80 | 4.97% | 295,032 |
| May 5, 2025 | 3.62 | 3.66 | 3.58 | 3.62 | 3.62 | 2.84% | 56,000 |
| May 2, 2025 | 3.55 | 3.57 | 3.46 | 3.52 | 3.52 | -1.95% | 62,300 |
| May 1, 2025 | 3.75 | 3.78 | 3.50 | 3.59 | 3.59 | -1.91% | 64,600 |
| Apr 30, 2025 | 3.71 | 3.82 | 3.58 | 3.66 | 3.66 | -2.14% | 204,700 |
| Apr 29, 2025 | 3.80 | 3.84 | 3.71 | 3.74 | 3.74 | -1.06% | 42,600 |
| Apr 28, 2025 | 3.59 | 3.81 | 3.57 | 3.78 | 3.78 | 3.56% | 70,400 |
| Apr 25, 2025 | 3.75 | 3.76 | 3.59 | 3.65 | 3.65 | -2.67% | 84,447 |
| Apr 24, 2025 | 3.80 | 3.86 | 3.73 | 3.75 | 3.75 | -1.57% | 219,000 |
| Apr 23, 2025 | 3.60 | 3.81 | 3.42 | 3.81 | 3.81 | 9.17% | 95,425 |
| Apr 22, 2025 | 3.77 | 3.92 | 3.44 | 3.49 | 3.49 | -6.93% | 224,200 |
| Apr 21, 2025 | 3.93 | 3.93 | 3.62 | 3.75 | 3.75 | 2.74% | 97,900 |
| Apr 17, 2025 | 3.90 | 3.94 | 3.43 | 3.65 | 3.65 | -7.59% | 185,000 |
| 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 |