Dolly Varden Silver Corporation (DVS)
NYSEAMERICAN: DVS · Real-Time Price · USD
3.750
+0.010 (0.27%)
Jul 18, 2025, 4:00 PM - Market closed
Dolly Varden Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 3.82 | 3.88 | 3.74 | 3.75 | 3.75 | 0.27% | 456,082 |
| Jul 17, 2025 | 3.68 | 3.76 | 3.63 | 3.74 | 3.74 | -1.32% | 218,858 |
| Jul 16, 2025 | 3.86 | 3.86 | 3.68 | 3.79 | 3.79 | -1.30% | 232,382 |
| Jul 15, 2025 | 3.90 | 3.90 | 3.75 | 3.84 | 3.84 | -0.78% | 339,803 |
| Jul 14, 2025 | 3.85 | 3.96 | 3.75 | 3.87 | 3.87 | 5.45% | 841,010 |
| Jul 11, 2025 | 3.54 | 3.73 | 3.54 | 3.67 | 3.67 | 5.46% | 577,293 |
| Jul 10, 2025 | 3.45 | 3.50 | 3.37 | 3.48 | 3.48 | 2.05% | 306,198 |
| Jul 9, 2025 | 3.43 | 3.52 | 3.40 | 3.41 | 3.41 | -1.73% | 119,140 |
| Jul 8, 2025 | 3.54 | 3.57 | 3.37 | 3.47 | 3.47 | -1.98% | 237,386 |
| Jul 7, 2025 | 3.50 | 3.54 | 3.35 | 3.54 | 3.54 | 0.85% | 343,962 |
| Jul 3, 2025 | 3.58 | 3.63 | 3.46 | 3.51 | 3.51 | -1.40% | 261,097 |
| Jul 2, 2025 | 3.44 | 3.58 | 3.44 | 3.56 | 3.56 | 3.19% | 305,194 |
| Jul 1, 2025 | 3.45 | 3.55 | 3.40 | 3.45 | 3.45 | 2.07% | 180,992 |
| Jun 30, 2025 | 3.29 | 3.40 | 3.17 | 3.38 | 3.38 | 5.30% | 426,688 |
| Jun 27, 2025 | 3.33 | 3.35 | 3.14 | 3.21 | 3.21 | -5.59% | 448,361 |
| Jun 26, 2025 | 3.30 | 3.41 | 3.27 | 3.40 | 3.40 | 3.98% | 395,938 |
| Jun 25, 2025 | 3.23 | 3.29 | 3.21 | 3.27 | 3.27 | - | 192,688 |
| Jun 24, 2025 | 3.31 | 3.31 | 3.18 | 3.27 | 3.27 | -2.68% | 401,396 |
| Jun 23, 2025 | 3.27 | 3.40 | 3.27 | 3.36 | 3.36 | 2.28% | 316,411 |
| Jun 20, 2025 | 3.42 | 3.42 | 3.26 | 3.29 | 3.29 | -5.33% | 396,877 |
| Jun 18, 2025 | 3.58 | 3.58 | 3.42 | 3.47 | 3.47 | -2.25% | 235,659 |
| Jun 17, 2025 | 3.70 | 3.70 | 3.51 | 3.55 | 3.55 | -1.39% | 267,634 |
| Jun 16, 2025 | 3.69 | 3.69 | 3.46 | 3.60 | 3.60 | 1.12% | 334,003 |
| Jun 13, 2025 | 3.74 | 3.74 | 3.51 | 3.56 | 3.56 | -0.28% | 313,496 |
| Jun 12, 2025 | 3.52 | 3.66 | 3.43 | 3.57 | 3.57 | 2.88% | 397,149 |
| Jun 11, 2025 | 3.60 | 3.66 | 3.40 | 3.47 | 3.47 | -3.34% | 542,451 |
| Jun 10, 2025 | 3.67 | 3.67 | 3.31 | 3.59 | 3.59 | -2.18% | 868,692 |
| Jun 9, 2025 | 3.57 | 4.00 | 3.52 | 3.67 | 3.67 | 5.16% | 1,202,334 |
| Jun 6, 2025 | 3.73 | 3.73 | 3.42 | 3.49 | 3.49 | -1.13% | 355,700 |
| Jun 5, 2025 | 3.70 | 3.80 | 3.42 | 3.53 | 3.53 | 6.01% | 648,727 |
| Jun 4, 2025 | 3.24 | 3.37 | 3.15 | 3.33 | 3.33 | 4.06% | 346,827 |
| Jun 3, 2025 | 2.94 | 3.20 | 2.89 | 3.20 | 3.20 | 8.11% | 276,915 |
| Jun 2, 2025 | 2.95 | 3.10 | 2.89 | 2.96 | 2.96 | 1.02% | 380,490 |
| May 30, 2025 | 2.95 | 2.96 | 2.81 | 2.93 | 2.93 | - | 191,312 |
| May 29, 2025 | 3.00 | 3.00 | 2.83 | 2.93 | 2.93 | -1.01% | 172,050 |
| May 28, 2025 | 2.80 | 2.98 | 2.77 | 2.96 | 2.96 | 6.71% | 236,620 |
| 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 |