Dolly Varden Silver Corporation (TSXV:DV)
Canada
· Delayed Price · Currency is CAD 6.51
+0.10 (1.56%)
At close: Dec 5, 2025
Dolly Varden Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 6.49 | 6.69 | 6.49 | 6.64 | 6.64 | 6.07% | 422,296 |
| Oct 10, 2025 | 6.28 | 6.60 | 6.19 | 6.26 | 6.26 | 0.48% | 224,874 |
| Oct 9, 2025 | 6.84 | 6.84 | 6.23 | 6.23 | 6.23 | -5.89% | 261,955 |
| Oct 8, 2025 | 6.53 | 6.68 | 6.45 | 6.62 | 6.62 | 2.80% | 255,104 |
| Oct 7, 2025 | 6.70 | 6.70 | 6.34 | 6.44 | 6.44 | -3.16% | 179,194 |
| Oct 6, 2025 | 6.84 | 7.16 | 6.61 | 6.65 | 6.65 | -1.92% | 507,361 |
| Oct 3, 2025 | 6.90 | 7.02 | 6.76 | 6.78 | 6.78 | - | 242,484 |
| Oct 2, 2025 | 7.00 | 7.25 | 6.52 | 6.78 | 6.78 | -5.44% | 908,230 |
| Oct 1, 2025 | 7.07 | 7.46 | 7.07 | 7.17 | 7.17 | 2.58% | 362,404 |
| Sep 30, 2025 | 7.01 | 7.01 | 6.80 | 6.99 | 6.99 | -0.85% | 166,103 |
| Sep 29, 2025 | 7.00 | 7.10 | 6.93 | 7.05 | 7.05 | 3.37% | 330,274 |
| Sep 26, 2025 | 6.65 | 6.95 | 6.41 | 6.82 | 6.82 | 5.08% | 202,538 |
| Sep 25, 2025 | 6.19 | 6.49 | 6.13 | 6.49 | 6.49 | 6.74% | 213,715 |
| Sep 24, 2025 | 6.20 | 6.37 | 6.05 | 6.08 | 6.08 | -1.94% | 104,365 |
| Sep 23, 2025 | 6.41 | 6.70 | 6.20 | 6.20 | 6.20 | -3.13% | 356,013 |
| Sep 22, 2025 | 6.34 | 6.44 | 6.27 | 6.40 | 6.40 | 5.44% | 178,670 |
| Sep 19, 2025 | 5.74 | 6.30 | 5.69 | 6.07 | 6.07 | 5.38% | 232,055 |
| Sep 18, 2025 | 5.82 | 5.82 | 5.55 | 5.76 | 5.76 | 0.17% | 63,897 |
| Sep 17, 2025 | 5.79 | 5.94 | 5.67 | 5.75 | 5.75 | -1.88% | 227,287 |
| Sep 16, 2025 | 6.24 | 6.24 | 5.83 | 5.86 | 5.86 | -5.02% | 177,274 |
| Sep 15, 2025 | 6.26 | 6.26 | 6.04 | 6.17 | 6.17 | -1.44% | 131,691 |
| Sep 12, 2025 | 6.36 | 6.49 | 6.23 | 6.26 | 6.26 | 1.62% | 167,041 |
| Sep 11, 2025 | 5.73 | 6.19 | 5.65 | 6.16 | 6.16 | 8.07% | 253,642 |
| Sep 10, 2025 | 5.69 | 5.70 | 5.49 | 5.70 | 5.70 | 2.89% | 66,548 |
| Sep 9, 2025 | 5.75 | 5.77 | 5.49 | 5.54 | 5.54 | -2.81% | 103,619 |
| Sep 8, 2025 | 5.60 | 5.84 | 5.60 | 5.70 | 5.70 | 2.33% | 153,003 |
| Sep 5, 2025 | 5.39 | 5.57 | 5.34 | 5.57 | 5.57 | 4.31% | 126,924 |
| Sep 4, 2025 | 5.42 | 5.45 | 5.18 | 5.34 | 5.34 | -1.66% | 219,864 |
| Sep 3, 2025 | 5.48 | 5.50 | 5.24 | 5.43 | 5.43 | 0.37% | 307,371 |
| Sep 2, 2025 | 5.42 | 5.55 | 5.26 | 5.41 | 5.41 | 4.44% | 316,722 |
| Aug 29, 2025 | 4.95 | 5.21 | 4.92 | 5.18 | 5.18 | 5.28% | 95,715 |
| Aug 28, 2025 | 4.89 | 4.93 | 4.79 | 4.92 | 4.92 | -1.60% | 82,814 |
| Aug 27, 2025 | 4.84 | 5.00 | 4.73 | 5.00 | 5.00 | 1.01% | 44,984 |
| Aug 26, 2025 | 4.79 | 4.95 | 4.75 | 4.95 | 4.95 | 2.27% | 63,575 |
| Aug 25, 2025 | 4.87 | 4.88 | 4.78 | 4.84 | 4.84 | -0.21% | 38,464 |
| Aug 22, 2025 | 4.77 | 4.97 | 4.72 | 4.85 | 4.85 | 0.62% | 51,076 |
| Aug 21, 2025 | 4.71 | 4.82 | 4.67 | 4.82 | 4.82 | 3.88% | 90,164 |
| Aug 20, 2025 | 4.64 | 4.68 | 4.59 | 4.64 | 4.64 | 1.31% | 115,392 |
| Aug 19, 2025 | 4.83 | 4.83 | 4.52 | 4.58 | 4.58 | -5.76% | 99,774 |
| Aug 18, 2025 | 4.83 | 4.86 | 4.72 | 4.86 | 4.86 | -0.61% | 51,147 |
| Aug 15, 2025 | 4.92 | 4.99 | 4.81 | 4.89 | 4.89 | -1.01% | 118,773 |
| Aug 14, 2025 | 4.90 | 5.02 | 4.88 | 4.94 | 4.94 | -2.18% | 21,026 |
| Aug 13, 2025 | 5.05 | 5.11 | 4.99 | 5.05 | 5.05 | 2.02% | 58,953 |
| 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% | 132,282 |
| Aug 8, 2025 | 4.94 | 5.10 | 4.91 | 4.98 | 4.98 | -0.40% | 54,167 |
| Aug 7, 2025 | 4.95 | 5.03 | 4.91 | 5.00 | 5.00 | 2.46% | 91,757 |
| 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% | 71,978 |
| Jul 31, 2025 | 4.84 | 4.85 | 4.64 | 4.66 | 4.66 | -4.90% | 131,976 |
| 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% | 55,693 |
| Jul 28, 2025 | 5.28 | 5.30 | 5.03 | 5.08 | 5.08 | -4.15% | 91,260 |
| Jul 25, 2025 | 5.36 | 5.38 | 5.19 | 5.30 | 5.30 | -0.19% | 56,874 |
| 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% | 102,485 |
| 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% | 38,255 |
| Jul 16, 2025 | 5.25 | 5.25 | 5.06 | 5.12 | 5.12 | -2.10% | 146,434 |