Dolly Varden Silver Corporation (TSXV:DV)
Canada · Delayed Price · Currency is CAD 6.16
+0.46 (8.07%)
Sep 11, 2025, 4:00 PM EDT
Dolly Varden Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.73 | 6.19 | 5.65 | 6.16 | 6.16 | 8.07% | 253,642 |
| Sep 10, 2025 | 5.69 | 5.70 | 5.49 | 5.70 | 5.70 | 2.89% | 66,548 |
| Sep 9, 2025 | 5.75 | 5.77 | 5.49 | 5.54 | 5.54 | -2.81% | 103,619 |
| Sep 8, 2025 | 5.60 | 5.84 | 5.60 | 5.70 | 5.70 | 2.33% | 153,003 |
| Sep 5, 2025 | 5.39 | 5.57 | 5.34 | 5.57 | 5.57 | 4.31% | 126,924 |
| Sep 4, 2025 | 5.42 | 5.45 | 5.18 | 5.34 | 5.34 | -1.66% | 219,900 |
| Sep 3, 2025 | 5.48 | 5.50 | 5.24 | 5.43 | 5.43 | 0.37% | 307,400 |
| Sep 2, 2025 | 5.42 | 5.55 | 5.26 | 5.41 | 5.41 | 4.44% | 316,722 |
| Aug 29, 2025 | 4.95 | 5.21 | 4.92 | 5.18 | 5.18 | 5.28% | 95,715 |
| Aug 28, 2025 | 4.89 | 4.93 | 4.79 | 4.92 | 4.92 | -1.60% | 82,814 |
| Aug 27, 2025 | 4.84 | 5.00 | 4.73 | 5.00 | 5.00 | 1.01% | 45,000 |
| Aug 26, 2025 | 4.79 | 4.95 | 4.75 | 4.95 | 4.95 | 2.27% | 63,600 |
| Aug 25, 2025 | 4.87 | 4.88 | 4.78 | 4.84 | 4.84 | -0.21% | 38,500 |
| Aug 22, 2025 | 4.77 | 4.97 | 4.72 | 4.85 | 4.85 | 0.62% | 51,100 |
| Aug 21, 2025 | 4.71 | 4.82 | 4.67 | 4.82 | 4.82 | 3.88% | 90,200 |
| Aug 20, 2025 | 4.64 | 4.68 | 4.59 | 4.64 | 4.64 | 1.31% | 115,400 |
| Aug 19, 2025 | 4.83 | 4.83 | 4.52 | 4.58 | 4.58 | -5.76% | 99,800 |
| Aug 18, 2025 | 4.83 | 4.86 | 4.72 | 4.86 | 4.86 | -0.61% | 51,147 |
| Aug 15, 2025 | 4.92 | 4.99 | 4.81 | 4.89 | 4.89 | -1.01% | 118,800 |
| Aug 14, 2025 | 4.90 | 5.02 | 4.88 | 4.94 | 4.94 | -2.18% | 21,026 |
| Aug 13, 2025 | 5.05 | 5.11 | 4.99 | 5.05 | 5.05 | 2.02% | 59,000 |
| Aug 12, 2025 | 5.00 | 5.00 | 4.90 | 4.95 | 4.95 | 0.81% | 53,421 |
| Aug 11, 2025 | 4.90 | 4.93 | 4.77 | 4.91 | 4.91 | -1.41% | 132,300 |
| Aug 8, 2025 | 4.94 | 5.10 | 4.91 | 4.98 | 4.98 | -0.40% | 54,200 |
| Aug 7, 2025 | 4.95 | 5.03 | 4.91 | 5.00 | 5.00 | 2.46% | 91,800 |
| Aug 6, 2025 | 4.80 | 4.90 | 4.74 | 4.88 | 4.88 | 0.62% | 96,730 |
| Aug 5, 2025 | 4.63 | 4.85 | 4.63 | 4.85 | 4.85 | 4.53% | 117,543 |
| Aug 1, 2025 | 4.69 | 4.75 | 4.57 | 4.64 | 4.64 | -0.43% | 72,000 |
| Jul 31, 2025 | 4.84 | 4.85 | 4.64 | 4.66 | 4.66 | -4.90% | 132,000 |
| Jul 30, 2025 | 4.89 | 5.00 | 4.83 | 4.90 | 4.90 | -2.00% | 148,808 |
| Jul 29, 2025 | 5.09 | 5.09 | 4.92 | 5.00 | 5.00 | -1.57% | 55,700 |
| Jul 28, 2025 | 5.28 | 5.30 | 5.03 | 5.08 | 5.08 | -4.15% | 91,300 |
| Jul 25, 2025 | 5.36 | 5.38 | 5.19 | 5.30 | 5.30 | -0.19% | 56,900 |
| Jul 24, 2025 | 5.51 | 5.51 | 5.30 | 5.31 | 5.31 | -2.75% | 39,008 |
| Jul 23, 2025 | 5.68 | 5.68 | 5.34 | 5.46 | 5.46 | -1.44% | 102,500 |
| Jul 22, 2025 | 5.42 | 5.55 | 5.30 | 5.54 | 5.54 | 4.14% | 152,241 |
| Jul 21, 2025 | 5.20 | 5.44 | 5.20 | 5.32 | 5.32 | 2.50% | 96,519 |
| Jul 18, 2025 | 5.15 | 5.32 | 5.11 | 5.19 | 5.19 | 0.58% | 68,543 |
| Jul 17, 2025 | 5.12 | 5.16 | 4.99 | 5.16 | 5.16 | 0.78% | 38,300 |
| Jul 16, 2025 | 5.25 | 5.25 | 5.06 | 5.12 | 5.12 | -2.10% | 146,434 |
| Jul 15, 2025 | 5.29 | 5.30 | 5.13 | 5.23 | 5.23 | -1.13% | 112,229 |
| Jul 14, 2025 | 5.06 | 5.40 | 5.06 | 5.29 | 5.29 | 6.01% | 303,017 |
| Jul 11, 2025 | 4.82 | 5.10 | 4.82 | 4.99 | 4.99 | 5.72% | 169,700 |
| Jul 10, 2025 | 4.80 | 4.80 | 4.62 | 4.72 | 4.72 | 0.43% | 61,327 |
| Jul 9, 2025 | 4.61 | 4.80 | 4.61 | 4.70 | 4.70 | -1.67% | 56,000 |
| Jul 8, 2025 | 4.86 | 4.86 | 4.59 | 4.78 | 4.78 | -0.42% | 115,700 |
| Jul 7, 2025 | 4.70 | 4.85 | 4.59 | 4.80 | 4.80 | 2.35% | 68,100 |
| Jul 4, 2025 | 4.66 | 4.69 | 4.60 | 4.69 | 4.69 | - | 15,640 |
| Jul 3, 2025 | 4.93 | 4.93 | 4.67 | 4.69 | 4.69 | -3.30% | 128,645 |
| Jul 2, 2025 | 4.64 | 4.86 | 4.63 | 4.85 | 4.85 | 6.36% | 111,300 |