Dolly Varden Silver Corporation (DVS)
NYSEAMERICAN: DVS · Real-Time Price · USD
4.680
+0.100 (2.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
Dolly Varden Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 4.13 | 4.21 | 3.98 | 4.11 | 4.11 | -3.52% | 1,024,362 |
| Oct 24, 2025 | 4.24 | 4.38 | 4.22 | 4.26 | 4.26 | -1.62% | 1,120,928 |
| Oct 23, 2025 | 4.39 | 4.43 | 4.30 | 4.33 | 4.33 | 0.23% | 560,402 |
| Oct 22, 2025 | 4.16 | 4.35 | 4.07 | 4.32 | 4.32 | 1.89% | 1,006,607 |
| Oct 21, 2025 | 4.45 | 4.48 | 4.20 | 4.24 | 4.24 | -9.79% | 1,020,565 |
| Oct 20, 2025 | 4.50 | 4.73 | 4.40 | 4.70 | 4.70 | 9.56% | 1,106,088 |
| Oct 17, 2025 | 4.54 | 4.59 | 4.25 | 4.29 | 4.29 | -8.92% | 1,640,352 |
| Oct 16, 2025 | 4.86 | 4.99 | 4.69 | 4.71 | 4.71 | -3.29% | 1,382,928 |
| Oct 15, 2025 | 4.87 | 5.02 | 4.81 | 4.87 | 4.87 | 2.74% | 920,299 |
| Oct 14, 2025 | 4.77 | 4.78 | 4.59 | 4.74 | 4.74 | -2.47% | 1,274,809 |
| Oct 13, 2025 | 4.70 | 4.88 | 4.70 | 4.86 | 4.86 | 8.00% | 777,665 |
| Oct 10, 2025 | 4.60 | 4.72 | 4.43 | 4.50 | 4.50 | 1.12% | 944,287 |
| Oct 9, 2025 | 4.74 | 4.85 | 4.43 | 4.45 | 4.45 | -6.71% | 1,242,856 |
| Oct 8, 2025 | 4.77 | 4.88 | 4.62 | 4.77 | 4.77 | 3.47% | 970,435 |
| Oct 7, 2025 | 4.75 | 4.79 | 4.54 | 4.61 | 4.61 | -3.15% | 1,150,138 |
| Oct 6, 2025 | 5.00 | 5.13 | 4.73 | 4.76 | 4.76 | -2.46% | 1,612,016 |
| Oct 3, 2025 | 4.94 | 5.05 | 4.85 | 4.88 | 4.88 | 0.62% | 836,273 |
| Oct 2, 2025 | 5.29 | 5.29 | 4.68 | 4.85 | 4.85 | -5.83% | 2,335,185 |
| Oct 1, 2025 | 5.19 | 5.38 | 5.08 | 5.15 | 5.15 | 2.79% | 1,188,639 |
| Sep 30, 2025 | 5.00 | 5.13 | 4.86 | 5.01 | 5.01 | -1.18% | 727,991 |
| Sep 29, 2025 | 5.15 | 5.15 | 4.99 | 5.07 | 5.07 | 3.89% | 963,886 |
| Sep 26, 2025 | 4.78 | 5.00 | 4.60 | 4.88 | 4.88 | 5.40% | 1,121,791 |