Dolly Varden Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	2.80	2.98	2.77	2.96	2.96	6.71%	234,561
May 27, 2025	2.80	2.82	2.74	2.77	2.77	-2.67%	234,986
May 23, 2025	2.79	2.90	2.67	2.85	2.85	5.17%	266,454
May 22, 2025	2.76	2.76	2.64	2.71	2.71	-0.73%	75,261
May 21, 2025	2.77	2.77	2.65	2.73	2.73	-0.73%	170,499
May 20, 2025	2.61	2.78	2.58	2.75	2.75	6.18%	198,239
May 19, 2025	2.60	2.68	2.56	2.59	2.59	2.78%	182,401
May 16, 2025	2.57	2.58	2.51	2.52	2.52	-2.70%	125,827
May 15, 2025	2.61	2.63	2.51	2.59	2.59	1.57%	177,503
May 14, 2025	2.67	2.67	2.48	2.55	2.55	-4.49%	208,130
May 13, 2025	2.64	2.69	2.56	2.67	2.67	3.09%	167,776
May 12, 2025	2.67	2.67	2.56	2.59	2.59	-3.72%	289,552
May 9, 2025	2.78	2.82	2.65	2.69	2.69	-2.18%	307,954
May 8, 2025	2.80	2.84	2.69	2.75	2.75	1.48%	365,596
May 7, 2025	2.82	2.84	2.65	2.71	2.71	-2.87%	412,091
May 6, 2025	2.67	2.84	2.65	2.79	2.79	6.08%	648,242
May 5, 2025	2.59	2.66	2.55	2.63	2.63	3.14%	121,167
May 2, 2025	2.58	2.61	2.50	2.55	2.55	-	172,760
May 1, 2025	2.75	2.78	2.51	2.55	2.55	-6.59%	418,005
Apr 30, 2025	2.67	2.79	2.60	2.73	2.73	1.11%	235,612
Apr 29, 2025	2.79	2.79	2.70	2.70	2.70	-1.64%	260,555
Apr 28, 2025	2.62	2.77	2.58	2.75	2.75	3.78%	182,424
Apr 25, 2025	2.70	2.70	2.61	2.65	2.65	-2.40%	196,727
Apr 24, 2025	2.79	2.79	2.70	2.71	2.71	-1.81%	223,663
Apr 23, 2025	2.80	2.80	2.53	2.76	2.76	8.66%	348,306
Apr 22, 2025	2.86	2.91	2.50	2.54	2.54	-6.96%	626,109