Dolly Varden Silver Corporation (DVS)
NYSEAMERICAN: DVS · Real-Time Price · USD
4.020
+0.180 (4.69%)
Sep 5, 2025, 4:00 PM - Market closed
Dolly Varden Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |