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 |
| Sep 25, 2025 | 4.51 | 4.65 | 4.40 | 4.63 | 4.63 | 5.95% | 594,930 |
| Sep 24, 2025 | 4.51 | 4.62 | 4.35 | 4.37 | 4.37 | -3.96% | 527,384 |
| Sep 23, 2025 | 4.71 | 4.89 | 4.50 | 4.55 | 4.55 | -2.15% | 736,558 |
| Sep 22, 2025 | 4.59 | 4.67 | 4.54 | 4.65 | 4.65 | 5.92% | 766,700 |
| Sep 19, 2025 | 4.09 | 4.58 | 4.09 | 4.39 | 4.39 | 7.60% | 713,979 |
| Sep 18, 2025 | 4.15 | 4.18 | 4.01 | 4.08 | 4.08 | -1.92% | 365,187 |
| Sep 17, 2025 | 4.21 | 4.29 | 4.11 | 4.16 | 4.16 | -2.35% | 716,788 |
| Sep 16, 2025 | 4.50 | 4.50 | 4.23 | 4.26 | 4.26 | -4.91% | 584,278 |
| Sep 15, 2025 | 4.50 | 4.55 | 4.37 | 4.48 | 4.48 | -0.67% | 878,328 |
| Sep 12, 2025 | 4.53 | 4.69 | 4.51 | 4.51 | 4.51 | 1.81% | 884,938 |
| Sep 11, 2025 | 4.10 | 4.47 | 4.07 | 4.43 | 4.43 | 8.58% | 647,721 |
| Sep 10, 2025 | 4.03 | 4.13 | 3.94 | 4.08 | 4.08 | 2.00% | 552,949 |
| Sep 9, 2025 | 4.16 | 4.18 | 3.97 | 4.00 | 4.00 | -2.68% | 542,969 |
| Sep 8, 2025 | 4.10 | 4.25 | 4.05 | 4.11 | 4.11 | 2.24% | 1,035,686 |
| 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% | 940,713 |
| 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 |