Dolly Varden Silver Corporation (TSXV:DV)
Canada
· Delayed Price · Currency is CAD 3.720
-0.100 (-2.62%)
May 9, 2025, 4:00 PM EDT
Dolly Varden Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.80 | 3.80 | 3.69 | 3.72 | 3.72 | -2.62% | 90,593 |
| 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 |
| 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 |