Dolly Varden Silver Corporation (DVS)
NYSEAMERICAN: DVS · Real-Time Price · USD
2.740
-0.190 (-6.48%)
Mar 26, 2026, 4:00 PM EDT - Market closed
Dolly Varden Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.81 | 3.04 | 2.74 | 2.74 | 2.74 | -6.48% | 1,914,608 |
| Mar 25, 2026 | 3.00 | 3.04 | 2.89 | 2.93 | 2.93 | 3.17% | 1,125,023 |
| Mar 24, 2026 | 2.82 | 2.86 | 2.75 | 2.84 | 2.84 | 1.07% | 1,232,509 |
| Mar 23, 2026 | 2.95 | 2.96 | 2.75 | 2.81 | 2.81 | -1.40% | 3,293,046 |
| Mar 20, 2026 | 2.97 | 3.03 | 2.79 | 2.85 | 2.85 | -3.39% | 1,738,516 |
| Mar 19, 2026 | 2.98 | 3.06 | 2.87 | 2.95 | 2.95 | -8.95% | 2,347,970 |
| Mar 18, 2026 | 3.51 | 3.51 | 3.24 | 3.24 | 3.24 | -8.99% | 1,495,909 |
| Mar 17, 2026 | 3.87 | 3.93 | 3.56 | 3.56 | 3.56 | -6.32% | 1,627,573 |
| Mar 16, 2026 | 3.77 | 3.93 | 3.74 | 3.80 | 3.80 | -2.31% | 1,245,512 |
| Mar 13, 2026 | 4.21 | 4.21 | 3.86 | 3.89 | 3.89 | -7.16% | 1,400,121 |
| Mar 12, 2026 | 4.40 | 4.40 | 4.17 | 4.19 | 4.19 | -4.34% | 761,460 |
| Mar 11, 2026 | 4.45 | 4.46 | 4.23 | 4.38 | 4.38 | -2.88% | 601,635 |
| Mar 10, 2026 | 4.44 | 4.62 | 4.44 | 4.51 | 4.51 | 1.81% | 715,636 |
| Mar 9, 2026 | 4.26 | 4.45 | 4.09 | 4.43 | 4.43 | 0.68% | 693,503 |
| Mar 6, 2026 | 4.32 | 4.48 | 4.26 | 4.40 | 4.40 | -2.22% | 547,367 |
| Mar 5, 2026 | 4.65 | 4.69 | 4.38 | 4.50 | 4.50 | -4.46% | 1,363,260 |
| Mar 4, 2026 | 4.66 | 4.84 | 4.65 | 4.71 | 4.71 | - | 994,368 |
| Mar 3, 2026 | 4.68 | 4.72 | 4.40 | 4.71 | 4.71 | -4.46% | 1,171,610 |
| Mar 2, 2026 | 5.05 | 5.07 | 4.78 | 4.93 | 4.93 | -1.20% | 1,127,607 |
| Feb 27, 2026 | 4.75 | 5.08 | 4.72 | 4.99 | 4.99 | 5.05% | 1,762,833 |
| Feb 26, 2026 | 4.62 | 4.81 | 4.54 | 4.75 | 4.75 | 2.15% | 2,227,924 |
| Feb 25, 2026 | 4.96 | 4.98 | 4.64 | 4.65 | 4.65 | -3.33% | 1,410,847 |
| Feb 24, 2026 | 4.80 | 4.88 | 4.71 | 4.81 | 4.81 | -2.63% | 1,419,408 |
| Feb 23, 2026 | 4.77 | 4.97 | 4.71 | 4.94 | 4.94 | 5.78% | 2,286,423 |
| Feb 20, 2026 | 4.62 | 4.73 | 4.47 | 4.67 | 4.67 | 1.74% | 1,632,998 |
| Feb 19, 2026 | 4.32 | 4.61 | 4.25 | 4.59 | 4.59 | 5.28% | 1,139,970 |
| Feb 18, 2026 | 4.33 | 4.41 | 4.23 | 4.36 | 4.36 | 3.07% | 1,225,158 |
| Feb 17, 2026 | 4.39 | 4.40 | 4.15 | 4.23 | 4.23 | -6.42% | 1,141,894 |
| Feb 13, 2026 | 4.47 | 4.59 | 4.40 | 4.52 | 4.52 | 2.26% | 1,203,981 |
| Feb 12, 2026 | 4.77 | 4.81 | 4.41 | 4.42 | 4.42 | -9.05% | 1,618,216 |
| Feb 11, 2026 | 4.86 | 4.93 | 4.62 | 4.86 | 4.86 | 1.04% | 1,199,480 |
| 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 |