Dolly Varden Silver Corporation (DVS)
NYSEAMERICAN: DVS · Real-Time Price · USD
4.880
+0.250 (5.40%)
At close: Sep 26, 2025, 4:00 PM EDT
4.950
+0.070 (1.43%)
After-hours: Sep 26, 2025, 8:00 PM EDT
Dolly Varden Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.78 | 5.00 | 4.60 | 4.88 | 4.88 | 5.40% | 1,121,791 |
| Sep 25, 2025 | 4.51 | 4.65 | 4.40 | 4.63 | 4.63 | 5.95% | 594,930 |
| Sep 24, 2025 | 4.51 | 4.62 | 4.35 | 4.37 | 4.37 | -3.96% | 527,384 |
| Sep 23, 2025 | 4.71 | 4.89 | 4.50 | 4.55 | 4.55 | -2.15% | 736,558 |
| Sep 22, 2025 | 4.59 | 4.67 | 4.54 | 4.65 | 4.65 | 5.92% | 766,700 |
| Sep 19, 2025 | 4.09 | 4.58 | 4.09 | 4.39 | 4.39 | 7.60% | 713,979 |
| Sep 18, 2025 | 4.15 | 4.18 | 4.01 | 4.08 | 4.08 | -1.92% | 365,187 |
| Sep 17, 2025 | 4.21 | 4.29 | 4.11 | 4.16 | 4.16 | -2.35% | 716,788 |
| Sep 16, 2025 | 4.50 | 4.50 | 4.23 | 4.26 | 4.26 | -4.91% | 584,278 |
| Sep 15, 2025 | 4.50 | 4.55 | 4.37 | 4.48 | 4.48 | -0.67% | 878,328 |
| Sep 12, 2025 | 4.53 | 4.69 | 4.51 | 4.51 | 4.51 | 1.81% | 884,938 |
| Sep 11, 2025 | 4.10 | 4.47 | 4.07 | 4.43 | 4.43 | 8.58% | 647,721 |
| Sep 10, 2025 | 4.03 | 4.13 | 3.94 | 4.08 | 4.08 | 2.00% | 552,949 |
| Sep 9, 2025 | 4.16 | 4.18 | 3.97 | 4.00 | 4.00 | -2.68% | 542,969 |
| Sep 8, 2025 | 4.10 | 4.25 | 4.05 | 4.11 | 4.11 | 2.24% | 1,035,686 |
| Sep 5, 2025 | 3.93 | 4.02 | 3.86 | 4.02 | 4.02 | 4.69% | 500,315 |
| Sep 4, 2025 | 3.90 | 3.92 | 3.75 | 3.84 | 3.84 | -2.04% | 614,003 |
| Sep 3, 2025 | 4.01 | 4.02 | 3.79 | 3.92 | 3.92 | -0.76% | 936,730 |
| Sep 2, 2025 | 3.94 | 4.02 | 3.80 | 3.95 | 3.95 | 4.50% | 1,007,287 |
| Aug 29, 2025 | 3.56 | 3.79 | 3.53 | 3.78 | 3.78 | 5.59% | 656,014 |
| Aug 28, 2025 | 3.57 | 3.59 | 3.43 | 3.58 | 3.58 | 1.42% | 408,259 |
| Aug 27, 2025 | 3.46 | 3.54 | 3.40 | 3.53 | 3.53 | 1.15% | 232,890 |
| Aug 26, 2025 | 3.51 | 3.52 | 3.43 | 3.49 | 3.49 | -0.29% | 289,947 |
| Aug 25, 2025 | 3.45 | 3.53 | 3.45 | 3.50 | 3.50 | 1.45% | 381,432 |
| Aug 22, 2025 | 3.46 | 3.58 | 3.36 | 3.45 | 3.45 | -0.58% | 408,117 |
| Aug 21, 2025 | 3.37 | 3.48 | 3.36 | 3.47 | 3.47 | 3.27% | 285,319 |
| Aug 20, 2025 | 3.31 | 3.38 | 3.29 | 3.36 | 3.36 | 1.51% | 201,439 |
| Aug 19, 2025 | 3.50 | 3.50 | 3.26 | 3.31 | 3.31 | -4.61% | 340,943 |
| Aug 18, 2025 | 3.50 | 3.55 | 3.40 | 3.47 | 3.47 | -1.14% | 249,217 |
| Aug 15, 2025 | 3.56 | 3.64 | 3.48 | 3.51 | 3.51 | -1.96% | 328,216 |
| Aug 14, 2025 | 3.63 | 3.66 | 3.53 | 3.58 | 3.58 | -2.45% | 325,487 |
| Aug 13, 2025 | 3.67 | 3.73 | 3.62 | 3.67 | 3.67 | 1.94% | 368,762 |
| Aug 12, 2025 | 3.60 | 3.65 | 3.55 | 3.60 | 3.60 | 1.41% | 382,210 |
| Aug 11, 2025 | 3.55 | 3.58 | 3.47 | 3.55 | 3.55 | -0.84% | 232,733 |
| Aug 8, 2025 | 3.67 | 3.70 | 3.58 | 3.58 | 3.58 | -1.10% | 207,004 |
| Aug 7, 2025 | 3.62 | 3.69 | 3.57 | 3.62 | 3.62 | 1.97% | 328,703 |
| Aug 6, 2025 | 3.50 | 3.58 | 3.44 | 3.55 | 3.55 | 1.14% | 265,321 |
| Aug 5, 2025 | 3.47 | 3.55 | 3.41 | 3.51 | 3.51 | 1.15% | 288,923 |
| Aug 4, 2025 | 3.42 | 3.55 | 3.40 | 3.47 | 3.47 | 4.20% | 208,654 |
| Aug 1, 2025 | 3.41 | 3.43 | 3.32 | 3.33 | 3.33 | -0.60% | 266,466 |
| Jul 31, 2025 | 3.52 | 3.52 | 3.34 | 3.35 | 3.35 | -4.83% | 419,908 |
| Jul 30, 2025 | 3.60 | 3.65 | 3.51 | 3.52 | 3.52 | -3.30% | 527,228 |
| Jul 29, 2025 | 3.71 | 3.84 | 3.58 | 3.64 | 3.64 | -1.89% | 181,871 |
| Jul 28, 2025 | 3.86 | 3.88 | 3.66 | 3.71 | 3.71 | -4.38% | 413,766 |
| Jul 25, 2025 | 3.90 | 3.94 | 3.79 | 3.88 | 3.88 | - | 461,220 |
| Jul 24, 2025 | 3.96 | 4.04 | 3.88 | 3.88 | 3.88 | -3.48% | 290,667 |
| Jul 23, 2025 | 4.15 | 4.15 | 3.92 | 4.02 | 4.02 | -1.71% | 378,770 |
| Jul 22, 2025 | 3.94 | 4.09 | 3.88 | 4.09 | 4.09 | 4.87% | 406,705 |
| Jul 21, 2025 | 3.81 | 3.99 | 3.81 | 3.90 | 3.90 | 4.00% | 431,839 |
| Jul 18, 2025 | 3.82 | 3.88 | 3.74 | 3.75 | 3.75 | 0.27% | 456,082 |