Dolly Varden Silver Corporation (DVS)
NYSEAMERICAN: DVS · Real-Time Price · USD
4.810
+0.040 (0.84%)
Feb 10, 2026, 4:00 PM EST - Market closed
Dolly Varden Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.77 | 4.92 | 4.72 | 4.81 | 4.81 | 0.84% | 1,386,503 |
| Feb 9, 2026 | 4.68 | 4.84 | 4.63 | 4.77 | 4.77 | 5.30% | 2,191,043 |
| Feb 6, 2026 | 4.40 | 4.60 | 4.37 | 4.53 | 4.53 | 7.35% | 998,418 |
| Feb 5, 2026 | 4.44 | 4.65 | 4.19 | 4.22 | 4.22 | -10.40% | 1,738,398 |
| Feb 4, 2026 | 4.88 | 4.95 | 4.52 | 4.71 | 4.71 | -1.67% | 1,057,178 |
| Feb 3, 2026 | 4.87 | 4.97 | 4.54 | 4.79 | 4.79 | 4.36% | 2,062,488 |
| Feb 2, 2026 | 4.65 | 4.86 | 4.51 | 4.59 | 4.59 | -2.75% | 1,501,337 |
| Jan 30, 2026 | 4.95 | 5.16 | 4.63 | 4.72 | 4.72 | -12.59% | 2,306,134 |
| Jan 29, 2026 | 5.64 | 5.68 | 5.20 | 5.40 | 5.40 | -4.09% | 1,819,767 |
| Jan 28, 2026 | 5.67 | 5.72 | 5.38 | 5.63 | 5.63 | 0.18% | 1,635,886 |
| Jan 27, 2026 | 5.50 | 5.63 | 5.11 | 5.62 | 5.62 | 2.93% | 2,832,820 |
| Jan 26, 2026 | 5.91 | 5.93 | 5.37 | 5.46 | 5.46 | -3.19% | 3,220,023 |
| Jan 23, 2026 | 5.81 | 5.90 | 5.47 | 5.64 | 5.64 | - | 2,826,226 |
| Jan 22, 2026 | 5.25 | 5.72 | 5.25 | 5.64 | 5.64 | 8.46% | 1,873,251 |
| Jan 21, 2026 | 5.45 | 5.52 | 5.11 | 5.20 | 5.20 | -2.99% | 2,142,766 |
| Jan 20, 2026 | 5.18 | 5.47 | 5.10 | 5.36 | 5.36 | 6.56% | 2,775,830 |
| Jan 16, 2026 | 4.96 | 5.03 | 4.70 | 5.03 | 5.03 | 0.40% | 1,167,974 |
| Jan 15, 2026 | 4.85 | 5.03 | 4.83 | 5.01 | 5.01 | - | 1,349,646 |
| Jan 14, 2026 | 4.75 | 5.07 | 4.74 | 5.01 | 5.01 | 7.51% | 2,334,600 |
| Jan 13, 2026 | 4.78 | 4.82 | 4.58 | 4.66 | 4.66 | -1.69% | 1,182,685 |
| Jan 12, 2026 | 4.63 | 4.80 | 4.62 | 4.74 | 4.74 | 8.22% | 1,562,670 |
| Jan 9, 2026 | 4.40 | 4.52 | 4.35 | 4.38 | 4.38 | 0.46% | 1,072,496 |
| Jan 8, 2026 | 4.34 | 4.47 | 4.29 | 4.36 | 4.36 | -4.80% | 955,166 |
| Jan 7, 2026 | 4.54 | 4.60 | 4.38 | 4.58 | 4.58 | -1.08% | 1,685,465 |
| Jan 6, 2026 | 4.61 | 4.75 | 4.54 | 4.63 | 4.63 | 0.65% | 2,186,316 |
| Jan 5, 2026 | 4.64 | 4.93 | 4.58 | 4.60 | 4.60 | 1.77% | 1,331,553 |
| Jan 2, 2026 | 4.52 | 4.59 | 4.38 | 4.52 | 4.52 | 2.49% | 1,553,034 |
| Dec 31, 2025 | 4.66 | 4.71 | 4.40 | 4.41 | 4.41 | -6.37% | 1,061,536 |
| Dec 30, 2025 | 4.74 | 4.90 | 4.68 | 4.71 | 4.71 | 2.84% | 1,816,303 |
| Dec 29, 2025 | 4.82 | 4.94 | 4.57 | 4.58 | 4.58 | -8.40% | 1,438,675 |
| Dec 26, 2025 | 5.02 | 5.05 | 4.88 | 5.00 | 5.00 | 1.63% | 1,562,126 |
| Dec 24, 2025 | 4.91 | 5.00 | 4.80 | 4.92 | 4.92 | -0.40% | 566,218 |
| Dec 23, 2025 | 5.11 | 5.11 | 4.81 | 4.94 | 4.94 | -0.20% | 1,379,335 |
| Dec 22, 2025 | 4.86 | 5.13 | 4.81 | 4.95 | 4.95 | 6.22% | 2,085,764 |
| Dec 19, 2025 | 4.60 | 4.73 | 4.55 | 4.66 | 4.66 | 1.97% | 975,553 |
| Dec 18, 2025 | 4.57 | 4.62 | 4.48 | 4.57 | 4.57 | 0.66% | 859,869 |
| Dec 17, 2025 | 4.60 | 4.65 | 4.51 | 4.54 | 4.54 | 0.67% | 1,073,522 |
| Dec 16, 2025 | 4.55 | 4.56 | 4.34 | 4.51 | 4.51 | -0.66% | 1,179,294 |
| Dec 15, 2025 | 4.81 | 4.82 | 4.51 | 4.54 | 4.54 | -2.78% | 1,256,181 |
| Dec 12, 2025 | 4.80 | 4.80 | 4.54 | 4.67 | 4.67 | 1.08% | 1,150,276 |
| Dec 11, 2025 | 4.64 | 4.78 | 4.60 | 4.62 | 4.62 | 0.43% | 1,457,652 |
| Dec 10, 2025 | 4.67 | 4.86 | 4.36 | 4.60 | 4.60 | -1.29% | 1,538,506 |
| Dec 9, 2025 | 4.47 | 4.70 | 4.41 | 4.66 | 4.66 | 5.91% | 1,649,328 |
| Dec 8, 2025 | 4.68 | 4.68 | 4.38 | 4.40 | 4.40 | -5.98% | 1,534,779 |
| Dec 5, 2025 | 4.70 | 4.95 | 4.59 | 4.68 | 4.68 | 2.18% | 1,174,258 |
| Dec 4, 2025 | 4.65 | 4.66 | 4.46 | 4.58 | 4.58 | -0.87% | 781,642 |
| Dec 3, 2025 | 4.72 | 4.78 | 4.57 | 4.62 | 4.62 | -1.07% | 742,190 |
| Dec 2, 2025 | 4.58 | 4.67 | 4.39 | 4.67 | 4.67 | 1.08% | 729,354 |
| Dec 1, 2025 | 4.65 | 4.84 | 4.55 | 4.62 | 4.62 | 3.59% | 1,100,460 |
| Nov 28, 2025 | 4.02 | 4.52 | 4.02 | 4.46 | 4.46 | 14.36% | 1,894,751 |