Dolly Varden Silver Corporation (TSXV:DV)
Canada
· Delayed Price · Currency is CAD 4.940
-0.110 (-2.18%)
Aug 14, 2025, 4:00 PM EDT
Dolly Varden Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.90 | 5.02 | 4.88 | 4.94 | 4.94 | -2.18% | 20,639 |
| Aug 13, 2025 | 5.05 | 5.11 | 4.99 | 5.05 | 5.05 | 2.02% | 59,000 |
| Aug 12, 2025 | 5.00 | 5.00 | 4.90 | 4.95 | 4.95 | 0.81% | 53,421 |
| Aug 11, 2025 | 4.90 | 4.93 | 4.77 | 4.91 | 4.91 | -1.41% | 132,300 |
| Aug 8, 2025 | 4.94 | 5.10 | 4.91 | 4.98 | 4.98 | -0.40% | 54,200 |
| Aug 7, 2025 | 4.95 | 5.03 | 4.91 | 5.00 | 5.00 | 2.46% | 91,800 |
| Aug 6, 2025 | 4.80 | 4.90 | 4.74 | 4.88 | 4.88 | 0.62% | 96,730 |
| Aug 5, 2025 | 4.63 | 4.85 | 4.63 | 4.85 | 4.85 | 4.53% | 117,543 |
| Aug 1, 2025 | 4.69 | 4.75 | 4.57 | 4.64 | 4.64 | -0.43% | 72,000 |
| Jul 31, 2025 | 4.84 | 4.85 | 4.64 | 4.66 | 4.66 | -4.90% | 132,000 |
| Jul 30, 2025 | 4.89 | 5.00 | 4.83 | 4.90 | 4.90 | -2.00% | 148,808 |
| Jul 29, 2025 | 5.09 | 5.09 | 4.92 | 5.00 | 5.00 | -1.57% | 55,700 |
| Jul 28, 2025 | 5.28 | 5.30 | 5.03 | 5.08 | 5.08 | -4.15% | 91,300 |
| Jul 25, 2025 | 5.36 | 5.38 | 5.19 | 5.30 | 5.30 | -0.19% | 56,900 |
| Jul 24, 2025 | 5.51 | 5.51 | 5.30 | 5.31 | 5.31 | -2.75% | 39,008 |
| Jul 23, 2025 | 5.68 | 5.68 | 5.34 | 5.46 | 5.46 | -1.44% | 102,500 |
| Jul 22, 2025 | 5.42 | 5.55 | 5.30 | 5.54 | 5.54 | 4.14% | 152,241 |
| Jul 21, 2025 | 5.20 | 5.44 | 5.20 | 5.32 | 5.32 | 2.50% | 96,519 |
| Jul 18, 2025 | 5.15 | 5.32 | 5.11 | 5.19 | 5.19 | 0.58% | 68,543 |
| Jul 17, 2025 | 5.12 | 5.16 | 4.99 | 5.16 | 5.16 | 0.78% | 38,300 |
| Jul 16, 2025 | 5.25 | 5.25 | 5.06 | 5.12 | 5.12 | -2.10% | 146,434 |
| Jul 15, 2025 | 5.29 | 5.30 | 5.13 | 5.23 | 5.23 | -1.13% | 112,229 |
| Jul 14, 2025 | 5.06 | 5.40 | 5.06 | 5.29 | 5.29 | 6.01% | 303,017 |
| Jul 11, 2025 | 4.82 | 5.10 | 4.82 | 4.99 | 4.99 | 5.72% | 169,700 |
| Jul 10, 2025 | 4.80 | 4.80 | 4.62 | 4.72 | 4.72 | 0.43% | 61,327 |
| Jul 9, 2025 | 4.61 | 4.80 | 4.61 | 4.70 | 4.70 | -1.67% | 56,000 |
| Jul 8, 2025 | 4.86 | 4.86 | 4.59 | 4.78 | 4.78 | -0.42% | 115,700 |
| Jul 7, 2025 | 4.70 | 4.85 | 4.59 | 4.80 | 4.80 | 2.35% | 68,100 |
| Jul 4, 2025 | 4.66 | 4.69 | 4.60 | 4.69 | 4.69 | - | 15,640 |
| Jul 3, 2025 | 4.93 | 4.93 | 4.67 | 4.69 | 4.69 | -3.30% | 128,645 |
| Jul 2, 2025 | 4.64 | 4.86 | 4.63 | 4.85 | 4.85 | 6.36% | 111,300 |
| Jun 30, 2025 | 4.41 | 4.61 | 4.34 | 4.56 | 4.56 | 2.47% | 78,600 |
| Jun 27, 2025 | 4.54 | 4.54 | 4.31 | 4.45 | 4.45 | -3.68% | 124,200 |
| Jun 26, 2025 | 4.43 | 4.64 | 4.43 | 4.62 | 4.62 | 3.59% | 185,800 |
| Jun 25, 2025 | 4.42 | 4.50 | 4.39 | 4.46 | 4.46 | -0.22% | 99,100 |
| Jun 24, 2025 | 4.55 | 4.55 | 4.38 | 4.47 | 4.47 | -3.87% | 86,100 |
| Jun 23, 2025 | 4.46 | 4.65 | 4.46 | 4.65 | 4.65 | 4.49% | 98,204 |
| Jun 20, 2025 | 4.60 | 4.65 | 4.45 | 4.45 | 4.45 | -2.63% | 112,600 |
| Jun 19, 2025 | 4.65 | 4.65 | 4.56 | 4.57 | 4.57 | -2.77% | 57,000 |
| Jun 18, 2025 | 4.85 | 4.85 | 4.67 | 4.70 | 4.70 | -2.08% | 42,400 |
| Jun 17, 2025 | 4.89 | 4.90 | 4.79 | 4.80 | 4.80 | -0.62% | 133,300 |
| Jun 16, 2025 | 4.84 | 4.90 | 4.70 | 4.83 | 4.83 | 0.84% | 104,700 |
| Jun 13, 2025 | 4.84 | 5.03 | 4.75 | 4.79 | 4.79 | - | 125,240 |
| Jun 12, 2025 | 4.74 | 4.88 | 4.69 | 4.79 | 4.79 | 2.13% | 144,905 |
| Jun 11, 2025 | 4.81 | 4.89 | 4.63 | 4.69 | 4.69 | -3.50% | 409,137 |
| Jun 10, 2025 | 4.72 | 4.96 | 4.41 | 4.86 | 4.86 | -2.02% | 727,300 |
| Jun 9, 2025 | 4.81 | 5.44 | 4.80 | 4.96 | 4.96 | 5.31% | 626,100 |
| Jun 6, 2025 | 4.91 | 4.91 | 4.68 | 4.71 | 4.71 | -1.87% | 194,500 |
| Jun 5, 2025 | 4.99 | 5.15 | 4.66 | 4.80 | 4.80 | 5.26% | 351,424 |
| Jun 4, 2025 | 4.50 | 4.56 | 4.29 | 4.56 | 4.56 | 3.64% | 222,600 |