Dolly Varden Silver Corporation (TSXV:DV)
Canada
· Delayed Price · Currency is CAD 5.96
-0.02 (-0.33%)
Mar 9, 2026, 4:00 PM EST
Dolly Varden Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.80 | 5.91 | 5.56 | 5.85 | - | -2.17% | 122,974 |
| Mar 6, 2026 | 6.01 | 6.11 | 5.85 | 5.98 | 5.98 | -2.13% | 82,011 |
| Mar 5, 2026 | 6.36 | 6.40 | 6.00 | 6.11 | 6.11 | -4.53% | 173,285 |
| Mar 4, 2026 | 6.52 | 6.58 | 6.35 | 6.40 | 6.40 | 0.16% | 441,130 |
| Mar 3, 2026 | 6.44 | 6.44 | 6.01 | 6.39 | 6.39 | -5.19% | 152,537 |
| Mar 2, 2026 | 6.96 | 6.96 | 6.55 | 6.74 | 6.74 | -1.75% | 318,900 |
| Feb 27, 2026 | 6.70 | 6.92 | 6.44 | 6.86 | 6.86 | 4.89% | 346,179 |
| Feb 26, 2026 | 6.25 | 6.59 | 6.22 | 6.54 | 6.54 | 2.83% | 817,694 |
| Feb 25, 2026 | 6.80 | 6.80 | 6.36 | 6.36 | 6.36 | -3.64% | 240,151 |
| Feb 24, 2026 | 6.72 | 6.72 | 6.48 | 6.60 | 6.60 | -2.08% | 254,673 |
| Feb 23, 2026 | 6.54 | 6.80 | 6.45 | 6.74 | 6.74 | 6.14% | 366,734 |
| Feb 20, 2026 | 6.31 | 6.47 | 6.13 | 6.35 | 6.35 | 0.63% | 423,551 |
| Feb 19, 2026 | 5.96 | 6.31 | 5.84 | 6.31 | 6.31 | 6.59% | 102,809 |
| Feb 18, 2026 | 5.87 | 5.99 | 5.77 | 5.92 | 5.92 | 3.32% | 462,890 |
| Feb 17, 2026 | 6.00 | 6.03 | 5.68 | 5.73 | 5.73 | -6.68% | 169,579 |
| Feb 13, 2026 | 6.29 | 6.29 | 5.98 | 6.14 | 6.14 | 0.99% | 173,839 |
| Feb 12, 2026 | 6.46 | 6.50 | 6.00 | 6.08 | 6.08 | -7.74% | 376,917 |
| Feb 11, 2026 | 6.71 | 6.73 | 6.29 | 6.59 | 6.59 | 0.92% | 168,532 |
| Feb 10, 2026 | 6.40 | 6.64 | 6.39 | 6.53 | 6.53 | 1.40% | 301,897 |
| Feb 9, 2026 | 6.30 | 6.56 | 6.28 | 6.44 | 6.44 | 4.38% | 359,006 |
| Feb 6, 2026 | 6.00 | 6.27 | 5.98 | 6.17 | 6.17 | 6.75% | 165,642 |
| Feb 5, 2026 | 6.25 | 6.30 | 5.75 | 5.78 | 5.78 | -10.11% | 400,473 |
| Feb 4, 2026 | 6.55 | 6.74 | 6.20 | 6.43 | 6.43 | -1.38% | 237,155 |
| Feb 3, 2026 | 6.77 | 6.77 | 6.20 | 6.52 | 6.52 | 3.99% | 544,406 |
| Feb 2, 2026 | 6.24 | 6.65 | 6.17 | 6.27 | 6.27 | -1.42% | 996,084 |
| Jan 30, 2026 | 6.66 | 7.00 | 6.30 | 6.36 | 6.36 | -12.64% | 304,719 |
| Jan 29, 2026 | 7.70 | 7.72 | 7.06 | 7.28 | 7.28 | -3.58% | 245,522 |
| Jan 28, 2026 | 7.79 | 7.79 | 7.33 | 7.55 | 7.55 | -1.82% | 168,582 |
| Jan 27, 2026 | 7.60 | 7.69 | 6.95 | 7.69 | 7.69 | 1.05% | 435,523 |
| Jan 26, 2026 | 8.05 | 8.08 | 7.37 | 7.61 | 7.61 | -1.17% | 520,594 |
| Jan 23, 2026 | 8.00 | 8.09 | 7.50 | 7.70 | 7.70 | -1.53% | 362,327 |
| Jan 22, 2026 | 7.31 | 7.88 | 7.20 | 7.82 | 7.82 | 8.61% | 379,576 |
| Jan 21, 2026 | 7.55 | 7.58 | 7.07 | 7.20 | 7.20 | -2.70% | 449,909 |
| Jan 20, 2026 | 7.30 | 7.55 | 7.10 | 7.40 | 7.40 | 3.50% | 461,874 |
| Jan 19, 2026 | 7.15 | 7.26 | 7.07 | 7.15 | 7.15 | 2.44% | 105,622 |
| Jan 16, 2026 | 6.80 | 6.99 | 6.54 | 6.98 | 6.98 | 0.58% | 229,638 |
| Jan 15, 2026 | 6.82 | 6.97 | 6.75 | 6.94 | 6.94 | -0.29% | 96,397 |
| Jan 14, 2026 | 6.59 | 7.03 | 6.55 | 6.96 | 6.96 | 7.24% | 232,223 |
| Jan 13, 2026 | 6.70 | 6.70 | 6.37 | 6.49 | 6.49 | -1.82% | 188,228 |
| Jan 12, 2026 | 6.44 | 6.64 | 6.42 | 6.61 | 6.61 | 7.48% | 257,229 |
| Jan 9, 2026 | 6.15 | 6.25 | 6.05 | 6.15 | 6.15 | 1.82% | 132,171 |
| Jan 8, 2026 | 6.08 | 6.17 | 5.96 | 6.04 | 6.04 | -5.63% | 234,073 |
| Jan 7, 2026 | 6.32 | 6.40 | 6.04 | 6.40 | 6.40 | -0.47% | 242,098 |
| Jan 6, 2026 | 6.32 | 6.54 | 6.25 | 6.43 | 6.43 | 1.90% | 215,938 |
| Jan 5, 2026 | 6.51 | 6.80 | 6.29 | 6.31 | 6.31 | -0.63% | 268,607 |
| Jan 2, 2026 | 6.31 | 6.35 | 6.02 | 6.35 | 6.35 | 5.83% | 139,725 |
| Dec 31, 2025 | 6.49 | 6.49 | 6.00 | 6.00 | 6.00 | -6.54% | 108,906 |
| Dec 30, 2025 | 6.32 | 6.70 | 6.32 | 6.42 | 6.42 | 1.10% | 468,260 |
| Dec 29, 2025 | 6.73 | 6.73 | 6.26 | 6.35 | 6.35 | -6.20% | 250,569 |
| Dec 24, 2025 | 6.85 | 6.85 | 6.57 | 6.77 | 6.77 | 0.15% | 55,183 |
| Dec 23, 2025 | 6.99 | 7.00 | 6.62 | 6.76 | 6.76 | -0.59% | 131,735 |
| Dec 22, 2025 | 6.67 | 7.03 | 6.63 | 6.80 | 6.80 | 4.62% | 249,864 |
| Dec 19, 2025 | 6.37 | 6.50 | 6.25 | 6.50 | 6.50 | 3.17% | 267,483 |
| Dec 18, 2025 | 6.35 | 6.35 | 6.17 | 6.30 | 6.30 | 0.64% | 106,429 |
| Dec 17, 2025 | 6.33 | 6.39 | 6.21 | 6.26 | 6.26 | 1.13% | 156,146 |
| Dec 16, 2025 | 6.20 | 6.24 | 5.98 | 6.19 | 6.19 | -1.12% | 146,110 |
| Dec 15, 2025 | 6.55 | 6.62 | 6.21 | 6.26 | 6.26 | -2.95% | 125,181 |
| Dec 12, 2025 | 6.50 | 6.58 | 6.27 | 6.45 | 6.45 | 1.57% | 182,045 |
| Dec 11, 2025 | 6.40 | 6.58 | 6.33 | 6.35 | 6.35 | -0.16% | 342,472 |
| Dec 10, 2025 | 6.50 | 6.59 | 6.06 | 6.36 | 6.36 | -1.55% | 222,660 |
| Dec 9, 2025 | 6.09 | 6.48 | 6.09 | 6.46 | 6.46 | 5.21% | 302,145 |
| Dec 8, 2025 | 6.50 | 6.50 | 6.07 | 6.14 | 6.14 | -5.68% | 527,326 |
| Dec 5, 2025 | 6.46 | 6.83 | 6.40 | 6.51 | 6.51 | 1.56% | 198,185 |
| Dec 4, 2025 | 6.51 | 6.52 | 6.25 | 6.41 | 6.41 | -1.08% | 101,555 |
| Dec 3, 2025 | 6.50 | 6.65 | 6.38 | 6.48 | 6.48 | -0.15% | 67,372 |
| Dec 2, 2025 | 6.42 | 6.49 | 6.14 | 6.49 | 6.49 | 0.31% | 187,675 |
| Dec 1, 2025 | 6.65 | 6.77 | 6.38 | 6.47 | 6.47 | 5.55% | 202,523 |
| Nov 28, 2025 | 5.75 | 6.29 | 5.72 | 6.13 | 6.13 | 10.45% | 253,380 |
| Nov 27, 2025 | 5.55 | 5.55 | 5.44 | 5.55 | 5.55 | 1.09% | 34,639 |
| Nov 26, 2025 | 5.35 | 5.53 | 5.30 | 5.49 | 5.49 | 4.17% | 108,777 |
| Nov 25, 2025 | 5.30 | 5.31 | 5.15 | 5.27 | 5.27 | 1.35% | 40,739 |
| Nov 24, 2025 | 5.05 | 5.23 | 5.05 | 5.20 | 5.20 | 3.38% | 99,694 |
| Nov 21, 2025 | 5.01 | 5.06 | 4.88 | 5.03 | 5.03 | -0.40% | 271,457 |
| Nov 20, 2025 | 5.50 | 5.50 | 5.02 | 5.05 | 5.05 | -7.85% | 138,823 |
| Nov 19, 2025 | 5.66 | 5.80 | 5.40 | 5.48 | 5.48 | 0.92% | 150,215 |
| Nov 18, 2025 | 5.50 | 5.58 | 5.40 | 5.43 | 5.43 | 0.56% | 68,474 |
| Nov 17, 2025 | 5.85 | 5.85 | 5.40 | 5.40 | 5.40 | -5.10% | 75,939 |
| Nov 14, 2025 | 5.51 | 5.88 | 5.33 | 5.69 | 5.69 | -5.64% | 220,551 |
| Nov 13, 2025 | 6.31 | 6.31 | 5.88 | 6.03 | 6.03 | -2.43% | 87,194 |
| Nov 12, 2025 | 6.04 | 6.26 | 5.84 | 6.18 | 6.18 | 5.64% | 225,580 |
| Nov 11, 2025 | 5.91 | 5.91 | 5.61 | 5.85 | 5.85 | -0.34% | 70,757 |
| Nov 10, 2025 | 5.75 | 5.91 | 5.63 | 5.87 | 5.87 | 8.91% | 175,829 |
| Nov 7, 2025 | 5.29 | 5.40 | 5.15 | 5.39 | 5.39 | 3.45% | 71,316 |
| Nov 6, 2025 | 5.34 | 5.39 | 5.15 | 5.21 | 5.21 | -2.25% | 114,711 |
| Nov 5, 2025 | 5.31 | 5.36 | 5.22 | 5.33 | 5.33 | 1.52% | 101,072 |
| Nov 4, 2025 | 5.45 | 5.47 | 5.21 | 5.25 | 5.25 | -4.72% | 108,298 |
| Nov 3, 2025 | 5.73 | 5.73 | 5.46 | 5.51 | 5.51 | -1.78% | 67,103 |
| Oct 31, 2025 | 5.66 | 5.80 | 5.55 | 5.61 | 5.61 | -6.34% | 278,363 |
| Oct 30, 2025 | 5.57 | 5.99 | 5.55 | 5.99 | 5.99 | 7.16% | 176,988 |
| Oct 29, 2025 | 5.79 | 5.86 | 5.56 | 5.59 | 5.59 | -0.89% | 150,217 |
| Oct 28, 2025 | 5.55 | 5.85 | 5.55 | 5.64 | 5.64 | -1.05% | 157,265 |
| Oct 27, 2025 | 5.81 | 5.86 | 5.60 | 5.70 | 5.70 | -4.04% | 297,501 |
| Oct 24, 2025 | 5.89 | 6.11 | 5.89 | 5.94 | 5.94 | -2.62% | 176,932 |
| Oct 23, 2025 | 6.16 | 6.16 | 5.99 | 6.10 | 6.10 | 1.67% | 118,364 |
| Oct 22, 2025 | 5.73 | 6.08 | 5.68 | 6.00 | 6.00 | 1.18% | 215,935 |
| Oct 21, 2025 | 5.94 | 6.24 | 5.88 | 5.93 | 5.93 | -9.74% | 474,545 |
| Oct 20, 2025 | 6.21 | 6.60 | 6.17 | 6.57 | 6.57 | 8.60% | 404,907 |
| Oct 17, 2025 | 6.37 | 6.39 | 5.97 | 6.05 | 6.05 | -9.30% | 401,313 |
| Oct 16, 2025 | 6.96 | 6.98 | 6.60 | 6.67 | 6.67 | -2.63% | 214,393 |
| Oct 15, 2025 | 6.80 | 7.01 | 6.77 | 6.85 | 6.85 | 3.16% | 207,076 |