Dolly Varden Silver Corporation (DVS)
NYSEAMERICAN: DVS · Real-Time Price · USD
2.960
+0.186 (6.71%)
May 28, 2025, 4:00 PM - Market closed
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 |