Dolly Varden Silver Corporation (TSXV:DV)
Canada · Delayed Price · Currency is CAD 6.05
-0.62 (-9.30%)
Oct 17, 2025, 4:00 PM EDT
Dolly Varden Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.37 | 6.39 | 5.97 | 6.05 | 6.05 | -9.30% | 401,413 |
| Oct 16, 2025 | 6.96 | 6.98 | 6.60 | 6.67 | 6.67 | -2.63% | 214,400 |
| Oct 15, 2025 | 6.80 | 7.01 | 6.77 | 6.85 | 6.85 | 3.16% | 207,100 |
| Oct 14, 2025 | 6.49 | 6.69 | 6.49 | 6.64 | 6.64 | 6.07% | 422,300 |
| Oct 10, 2025 | 6.28 | 6.60 | 6.19 | 6.26 | 6.26 | 0.48% | 224,900 |
| Oct 9, 2025 | 6.84 | 6.84 | 6.23 | 6.23 | 6.23 | -5.89% | 262,000 |
| Oct 8, 2025 | 6.53 | 6.68 | 6.45 | 6.62 | 6.62 | 2.80% | 255,104 |
| Oct 7, 2025 | 6.70 | 6.70 | 6.34 | 6.44 | 6.44 | -3.16% | 179,200 |
| Oct 6, 2025 | 6.84 | 7.16 | 6.61 | 6.65 | 6.65 | -1.92% | 507,400 |
| Oct 3, 2025 | 6.90 | 7.02 | 6.76 | 6.78 | 6.78 | - | 242,500 |
| Oct 2, 2025 | 7.00 | 7.25 | 6.52 | 6.78 | 6.78 | -5.44% | 908,230 |
| Oct 1, 2025 | 7.07 | 7.46 | 7.07 | 7.17 | 7.17 | 2.58% | 362,404 |
| Sep 30, 2025 | 7.01 | 7.01 | 6.80 | 6.99 | 6.99 | -0.85% | 166,103 |
| Sep 29, 2025 | 7.00 | 7.10 | 6.93 | 7.05 | 7.05 | 3.37% | 330,300 |
| Sep 26, 2025 | 6.65 | 6.95 | 6.41 | 6.82 | 6.82 | 5.08% | 202,538 |
| Sep 25, 2025 | 6.19 | 6.49 | 6.13 | 6.49 | 6.49 | 6.74% | 213,715 |
| Sep 24, 2025 | 6.20 | 6.37 | 6.05 | 6.08 | 6.08 | -1.94% | 104,400 |
| Sep 23, 2025 | 6.41 | 6.70 | 6.20 | 6.20 | 6.20 | -3.13% | 356,013 |
| Sep 22, 2025 | 6.34 | 6.44 | 6.27 | 6.40 | 6.40 | 5.44% | 178,700 |
| Sep 19, 2025 | 5.74 | 6.30 | 5.69 | 6.07 | 6.07 | 5.38% | 232,100 |
| Sep 18, 2025 | 5.82 | 5.82 | 5.55 | 5.76 | 5.76 | 0.17% | 63,900 |
| Sep 17, 2025 | 5.79 | 5.94 | 5.67 | 5.75 | 5.75 | -1.88% | 227,300 |
| Sep 16, 2025 | 6.24 | 6.24 | 5.83 | 5.86 | 5.86 | -5.02% | 177,300 |
| Sep 15, 2025 | 6.26 | 6.26 | 6.04 | 6.17 | 6.17 | -1.44% | 131,700 |
| Sep 12, 2025 | 6.36 | 6.49 | 6.23 | 6.26 | 6.26 | 1.62% | 167,041 |
| 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 |