Dolly Varden Silver Corporation (TSXV:DV)
Canada · Delayed Price · Currency is CAD 3.960
-0.050 (-1.25%)
Mar 20, 2026, 11:37 AM EST
Dolly Varden Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.10 | 4.11 | 3.94 | 3.97 | - | -1.00% | 36,746 |
| Mar 19, 2026 | 4.07 | 4.18 | 3.95 | 4.01 | 4.01 | -9.48% | 311,783 |
| Mar 18, 2026 | 4.63 | 4.80 | 4.42 | 4.43 | 4.43 | -9.22% | 236,588 |
| Mar 17, 2026 | 5.15 | 5.31 | 4.88 | 4.88 | 4.88 | -6.15% | 138,791 |
| Mar 16, 2026 | 5.20 | 5.33 | 5.11 | 5.20 | 5.20 | -1.14% | 150,277 |
| Mar 13, 2026 | 5.79 | 5.79 | 5.26 | 5.26 | 5.26 | -7.07% | 683,984 |
| Mar 12, 2026 | 6.04 | 6.04 | 5.66 | 5.66 | 5.66 | -5.35% | 140,140 |
| Mar 11, 2026 | 6.16 | 6.16 | 5.75 | 5.98 | 5.98 | -1.64% | 115,082 |
| Mar 10, 2026 | 6.09 | 6.25 | 6.05 | 6.08 | 6.08 | 2.01% | 134,326 |
| Mar 9, 2026 | 5.80 | 6.02 | 5.56 | 5.96 | 5.96 | -0.33% | 200,024 |
| Mar 6, 2026 | 6.01 | 6.11 | 5.85 | 5.98 | 5.98 | -2.13% | 82,011 |
| Mar 5, 2026 | 6.36 | 6.40 | 6.00 | 6.11 | 6.11 | -4.53% | 173,285 |
| Mar 4, 2026 | 6.52 | 6.58 | 6.35 | 6.40 | 6.40 | 0.16% | 441,130 |
| Mar 3, 2026 | 6.44 | 6.44 | 6.01 | 6.39 | 6.39 | -5.19% | 152,537 |
| Mar 2, 2026 | 6.96 | 6.96 | 6.55 | 6.74 | 6.74 | -1.75% | 318,900 |
| Feb 27, 2026 | 6.70 | 6.92 | 6.44 | 6.86 | 6.86 | 4.89% | 346,179 |
| Feb 26, 2026 | 6.25 | 6.59 | 6.22 | 6.54 | 6.54 | 2.83% | 817,694 |
| Feb 25, 2026 | 6.80 | 6.80 | 6.36 | 6.36 | 6.36 | -3.64% | 240,151 |
| Feb 24, 2026 | 6.72 | 6.72 | 6.48 | 6.60 | 6.60 | -2.08% | 254,673 |
| Feb 23, 2026 | 6.54 | 6.80 | 6.45 | 6.74 | 6.74 | 6.14% | 366,734 |
| Feb 20, 2026 | 6.31 | 6.47 | 6.13 | 6.35 | 6.35 | 0.63% | 423,551 |
| Feb 19, 2026 | 5.96 | 6.31 | 5.84 | 6.31 | 6.31 | 6.59% | 102,809 |
| Feb 18, 2026 | 5.87 | 5.99 | 5.77 | 5.92 | 5.92 | 3.32% | 462,890 |
| Feb 17, 2026 | 6.00 | 6.03 | 5.68 | 5.73 | 5.73 | -6.68% | 169,579 |
| Feb 13, 2026 | 6.29 | 6.29 | 5.98 | 6.14 | 6.14 | 0.99% | 173,839 |
| Feb 12, 2026 | 6.46 | 6.50 | 6.00 | 6.08 | 6.08 | -7.74% | 376,917 |
| Feb 11, 2026 | 6.71 | 6.73 | 6.29 | 6.59 | 6.59 | 0.92% | 168,532 |
| Feb 10, 2026 | 6.40 | 6.64 | 6.39 | 6.53 | 6.53 | 1.40% | 301,897 |
| Feb 9, 2026 | 6.30 | 6.56 | 6.28 | 6.44 | 6.44 | 4.38% | 359,006 |
| Feb 6, 2026 | 6.00 | 6.27 | 5.98 | 6.17 | 6.17 | 6.75% | 165,642 |
| Feb 5, 2026 | 6.25 | 6.30 | 5.75 | 5.78 | 5.78 | -10.11% | 400,473 |
| Feb 4, 2026 | 6.55 | 6.74 | 6.20 | 6.43 | 6.43 | -1.38% | 237,155 |
| Feb 3, 2026 | 6.77 | 6.77 | 6.20 | 6.52 | 6.52 | 3.99% | 544,406 |
| Feb 2, 2026 | 6.24 | 6.65 | 6.17 | 6.27 | 6.27 | -1.42% | 996,084 |
| Jan 30, 2026 | 6.66 | 7.00 | 6.30 | 6.36 | 6.36 | -12.64% | 304,719 |
| Jan 29, 2026 | 7.70 | 7.72 | 7.06 | 7.28 | 7.28 | -3.58% | 245,522 |
| Jan 28, 2026 | 7.79 | 7.79 | 7.33 | 7.55 | 7.55 | -1.82% | 168,582 |
| Jan 27, 2026 | 7.60 | 7.69 | 6.95 | 7.69 | 7.69 | 1.05% | 435,523 |
| Jan 26, 2026 | 8.05 | 8.08 | 7.37 | 7.61 | 7.61 | -1.17% | 520,594 |
| Jan 23, 2026 | 8.00 | 8.09 | 7.50 | 7.70 | 7.70 | -1.53% | 362,327 |
| Jan 22, 2026 | 7.31 | 7.88 | 7.20 | 7.82 | 7.82 | 8.61% | 379,576 |
| Jan 21, 2026 | 7.55 | 7.58 | 7.07 | 7.20 | 7.20 | -2.70% | 449,909 |
| Jan 20, 2026 | 7.30 | 7.55 | 7.10 | 7.40 | 7.40 | 3.50% | 461,874 |
| Jan 19, 2026 | 7.15 | 7.26 | 7.07 | 7.15 | 7.15 | 2.44% | 105,622 |
| Jan 16, 2026 | 6.80 | 6.99 | 6.54 | 6.98 | 6.98 | 0.58% | 229,638 |
| Jan 15, 2026 | 6.82 | 6.97 | 6.75 | 6.94 | 6.94 | -0.29% | 96,397 |
| Jan 14, 2026 | 6.59 | 7.03 | 6.55 | 6.96 | 6.96 | 7.24% | 232,223 |
| Jan 13, 2026 | 6.70 | 6.70 | 6.37 | 6.49 | 6.49 | -1.82% | 188,228 |
| Jan 12, 2026 | 6.44 | 6.64 | 6.42 | 6.61 | 6.61 | 7.48% | 257,229 |
| Jan 9, 2026 | 6.15 | 6.25 | 6.05 | 6.15 | 6.15 | 1.82% | 132,171 |