Dolly Varden Silver Corporation (DVS)
NYSEAMERICAN: DVS · Real-Time Price · USD
4.360
-0.220 (-4.80%)
At close: Jan 8, 2026, 4:00 PM EST
4.370
+0.010 (0.23%)
Pre-market: Jan 9, 2026, 4:10 AM EST
Dolly Varden Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 3.75 | 3.95 | 3.75 | 3.90 | 3.90 | 4.56% | 906,984 |
| Nov 25, 2025 | 3.72 | 3.77 | 3.65 | 3.73 | 3.73 | 0.54% | 545,410 |
| Nov 24, 2025 | 3.58 | 3.71 | 3.51 | 3.71 | 3.71 | 4.21% | 773,982 |
| Nov 21, 2025 | 3.58 | 3.59 | 3.45 | 3.56 | 3.56 | -0.84% | 831,648 |
| Nov 20, 2025 | 3.92 | 3.94 | 3.55 | 3.59 | 3.59 | -8.65% | 919,422 |
| Nov 19, 2025 | 4.15 | 4.15 | 3.85 | 3.93 | 3.93 | 1.03% | 779,507 |
| Nov 18, 2025 | 3.91 | 4.01 | 3.84 | 3.89 | 3.89 | 0.26% | 561,401 |
| Nov 17, 2025 | 4.12 | 4.15 | 3.87 | 3.88 | 3.88 | -4.90% | 642,254 |
| Nov 14, 2025 | 4.00 | 4.19 | 3.91 | 4.08 | 4.08 | -4.00% | 548,675 |
| Nov 13, 2025 | 4.48 | 4.49 | 4.19 | 4.25 | 4.25 | -4.28% | 643,747 |
| Nov 12, 2025 | 4.25 | 4.48 | 4.17 | 4.44 | 4.44 | 6.73% | 1,225,081 |
| Nov 11, 2025 | 4.21 | 4.23 | 4.00 | 4.16 | 4.16 | 0.48% | 604,612 |
| Nov 10, 2025 | 4.06 | 4.22 | 4.02 | 4.14 | 4.14 | 8.09% | 1,005,636 |
| Nov 7, 2025 | 3.67 | 3.86 | 3.66 | 3.83 | 3.83 | 4.64% | 526,235 |
| Nov 6, 2025 | 3.75 | 3.84 | 3.65 | 3.66 | 3.66 | -2.14% | 419,526 |
| Nov 5, 2025 | 3.87 | 3.87 | 3.70 | 3.74 | 3.74 | 0.54% | 591,207 |
| Nov 4, 2025 | 3.91 | 3.91 | 3.70 | 3.72 | 3.72 | -5.58% | 564,196 |
| Nov 3, 2025 | 4.05 | 4.09 | 3.89 | 3.94 | 3.94 | -2.72% | 502,708 |
| Oct 31, 2025 | 4.10 | 4.12 | 3.95 | 4.05 | 4.05 | -1.46% | 634,748 |
| Oct 30, 2025 | 4.01 | 4.13 | 3.96 | 4.11 | 4.11 | 1.99% | 661,330 |
| Oct 29, 2025 | 4.16 | 4.24 | 3.99 | 4.03 | 4.03 | -0.74% | 679,174 |
| Oct 28, 2025 | 3.98 | 4.19 | 3.98 | 4.06 | 4.06 | -1.22% | 1,068,315 |