Dolly Varden Silver Corporation (DVS)
Mar 27, 2026 - DVS was delisted (reason: merged into CTGO)
2.740
0.00 (0.00%)
Inactive · Last trade price
on Mar 26, 2026
Dolly Varden Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.81 | 3.04 | 2.74 | 2.74 | 2.74 | -6.48% | 1,914,608 |
| Mar 25, 2026 | 3.00 | 3.04 | 2.89 | 2.93 | 2.93 | 3.17% | 1,125,023 |
| Mar 24, 2026 | 2.82 | 2.86 | 2.75 | 2.84 | 2.84 | 1.07% | 1,232,509 |
| Mar 23, 2026 | 2.95 | 2.96 | 2.75 | 2.81 | 2.81 | -1.40% | 3,293,046 |
| Mar 20, 2026 | 2.97 | 3.03 | 2.79 | 2.85 | 2.85 | -3.39% | 1,738,516 |
| Mar 19, 2026 | 2.98 | 3.06 | 2.87 | 2.95 | 2.95 | -8.95% | 2,347,970 |
| Mar 18, 2026 | 3.51 | 3.51 | 3.24 | 3.24 | 3.24 | -8.99% | 1,495,909 |
| Mar 17, 2026 | 3.87 | 3.93 | 3.56 | 3.56 | 3.56 | -6.32% | 1,627,573 |
| Mar 16, 2026 | 3.77 | 3.93 | 3.74 | 3.80 | 3.80 | -2.31% | 1,245,512 |
| Mar 13, 2026 | 4.21 | 4.21 | 3.86 | 3.89 | 3.89 | -7.16% | 1,400,121 |
| Mar 12, 2026 | 4.40 | 4.40 | 4.17 | 4.19 | 4.19 | -4.34% | 761,460 |
| Mar 11, 2026 | 4.45 | 4.46 | 4.23 | 4.38 | 4.38 | -2.88% | 601,635 |
| Mar 10, 2026 | 4.44 | 4.62 | 4.44 | 4.51 | 4.51 | 1.81% | 715,636 |
| Mar 9, 2026 | 4.26 | 4.45 | 4.09 | 4.43 | 4.43 | 0.68% | 693,503 |
| Mar 6, 2026 | 4.32 | 4.48 | 4.26 | 4.40 | 4.40 | -2.22% | 547,367 |
| Mar 5, 2026 | 4.65 | 4.69 | 4.38 | 4.50 | 4.50 | -4.46% | 1,363,260 |
| Mar 4, 2026 | 4.66 | 4.84 | 4.65 | 4.71 | 4.71 | - | 994,368 |
| Mar 3, 2026 | 4.68 | 4.72 | 4.40 | 4.71 | 4.71 | -4.46% | 1,171,610 |
| Mar 2, 2026 | 5.05 | 5.07 | 4.78 | 4.93 | 4.93 | -1.20% | 1,127,607 |
| Feb 27, 2026 | 4.75 | 5.08 | 4.72 | 4.99 | 4.99 | 5.05% | 1,762,833 |
| Feb 26, 2026 | 4.62 | 4.81 | 4.54 | 4.75 | 4.75 | 2.15% | 2,227,924 |
| Feb 25, 2026 | 4.96 | 4.98 | 4.64 | 4.65 | 4.65 | -3.33% | 1,410,847 |
| Feb 24, 2026 | 4.80 | 4.88 | 4.71 | 4.81 | 4.81 | -2.63% | 1,419,408 |
| Feb 23, 2026 | 4.77 | 4.97 | 4.71 | 4.94 | 4.94 | 5.78% | 2,286,423 |
| Feb 20, 2026 | 4.62 | 4.73 | 4.47 | 4.67 | 4.67 | 1.74% | 1,632,998 |
| Feb 19, 2026 | 4.32 | 4.61 | 4.25 | 4.59 | 4.59 | 5.28% | 1,139,970 |
| Feb 18, 2026 | 4.33 | 4.41 | 4.23 | 4.36 | 4.36 | 3.07% | 1,225,158 |
| Feb 17, 2026 | 4.39 | 4.40 | 4.15 | 4.23 | 4.23 | -6.42% | 1,141,894 |
| Feb 13, 2026 | 4.47 | 4.59 | 4.40 | 4.52 | 4.52 | 2.26% | 1,203,981 |
| Feb 12, 2026 | 4.77 | 4.81 | 4.41 | 4.42 | 4.42 | -9.05% | 1,618,216 |
| Feb 11, 2026 | 4.86 | 4.93 | 4.62 | 4.86 | 4.86 | 1.04% | 1,199,480 |
| Feb 10, 2026 | 4.77 | 4.92 | 4.72 | 4.81 | 4.81 | 0.84% | 1,386,503 |
| Feb 9, 2026 | 4.68 | 4.84 | 4.63 | 4.77 | 4.77 | 5.30% | 2,191,043 |
| Feb 6, 2026 | 4.40 | 4.60 | 4.37 | 4.53 | 4.53 | 7.35% | 998,418 |
| Feb 5, 2026 | 4.44 | 4.65 | 4.19 | 4.22 | 4.22 | -10.40% | 1,738,398 |
| Feb 4, 2026 | 4.88 | 4.95 | 4.52 | 4.71 | 4.71 | -1.67% | 1,057,178 |
| Feb 3, 2026 | 4.87 | 4.97 | 4.54 | 4.79 | 4.79 | 4.36% | 2,062,488 |
| Feb 2, 2026 | 4.65 | 4.86 | 4.51 | 4.59 | 4.59 | -2.75% | 1,501,337 |
| Jan 30, 2026 | 4.95 | 5.16 | 4.63 | 4.72 | 4.72 | -12.59% | 2,306,134 |
| Jan 29, 2026 | 5.64 | 5.68 | 5.20 | 5.40 | 5.40 | -4.09% | 1,819,767 |
| Jan 28, 2026 | 5.67 | 5.72 | 5.38 | 5.63 | 5.63 | 0.18% | 1,635,886 |
| Jan 27, 2026 | 5.50 | 5.63 | 5.11 | 5.62 | 5.62 | 2.93% | 2,832,820 |
| Jan 26, 2026 | 5.91 | 5.93 | 5.37 | 5.46 | 5.46 | -3.19% | 3,220,023 |
| Jan 23, 2026 | 5.81 | 5.90 | 5.47 | 5.64 | 5.64 | - | 2,826,226 |
| Jan 22, 2026 | 5.25 | 5.72 | 5.25 | 5.64 | 5.64 | 8.46% | 1,873,251 |
| Jan 21, 2026 | 5.45 | 5.52 | 5.11 | 5.20 | 5.20 | -2.99% | 2,142,766 |
| Jan 20, 2026 | 5.18 | 5.47 | 5.10 | 5.36 | 5.36 | 6.56% | 2,775,830 |
| Jan 16, 2026 | 4.96 | 5.03 | 4.70 | 5.03 | 5.03 | 0.40% | 1,167,974 |
| Jan 15, 2026 | 4.85 | 5.03 | 4.83 | 5.01 | 5.01 | - | 1,349,646 |
| Jan 14, 2026 | 4.75 | 5.07 | 4.74 | 5.01 | 5.01 | 7.51% | 2,334,600 |
| Jan 13, 2026 | 4.78 | 4.82 | 4.58 | 4.66 | 4.66 | -1.69% | 1,182,685 |
| Jan 12, 2026 | 4.63 | 4.80 | 4.62 | 4.74 | 4.74 | 8.22% | 1,562,670 |
| Jan 9, 2026 | 4.40 | 4.52 | 4.35 | 4.38 | 4.38 | 0.46% | 1,072,496 |
| Jan 8, 2026 | 4.34 | 4.47 | 4.29 | 4.36 | 4.36 | -4.80% | 955,166 |
| Jan 7, 2026 | 4.54 | 4.60 | 4.38 | 4.58 | 4.58 | -1.08% | 1,685,465 |
| Jan 6, 2026 | 4.61 | 4.75 | 4.54 | 4.63 | 4.63 | 0.65% | 2,186,316 |
| Jan 5, 2026 | 4.64 | 4.93 | 4.58 | 4.60 | 4.60 | 1.77% | 1,331,553 |
| Jan 2, 2026 | 4.52 | 4.59 | 4.38 | 4.52 | 4.52 | 2.49% | 1,553,034 |
| Dec 31, 2025 | 4.66 | 4.71 | 4.40 | 4.41 | 4.41 | -6.37% | 1,061,536 |
| Dec 30, 2025 | 4.74 | 4.90 | 4.68 | 4.71 | 4.71 | 2.84% | 1,816,303 |
| Dec 29, 2025 | 4.82 | 4.94 | 4.57 | 4.58 | 4.58 | -8.40% | 1,438,675 |
| Dec 26, 2025 | 5.02 | 5.05 | 4.88 | 5.00 | 5.00 | 1.63% | 1,562,126 |
| Dec 24, 2025 | 4.91 | 5.00 | 4.80 | 4.92 | 4.92 | -0.40% | 566,218 |
| Dec 23, 2025 | 5.11 | 5.11 | 4.81 | 4.94 | 4.94 | -0.20% | 1,379,335 |
| Dec 22, 2025 | 4.86 | 5.13 | 4.81 | 4.95 | 4.95 | 6.22% | 2,085,764 |
| Dec 19, 2025 | 4.60 | 4.73 | 4.55 | 4.66 | 4.66 | 1.97% | 975,553 |
| Dec 18, 2025 | 4.57 | 4.62 | 4.48 | 4.57 | 4.57 | 0.66% | 859,869 |
| Dec 17, 2025 | 4.60 | 4.65 | 4.51 | 4.54 | 4.54 | 0.67% | 1,073,522 |
| Dec 16, 2025 | 4.55 | 4.56 | 4.34 | 4.51 | 4.51 | -0.66% | 1,179,294 |
| Dec 15, 2025 | 4.81 | 4.82 | 4.51 | 4.54 | 4.54 | -2.78% | 1,256,181 |
| Dec 12, 2025 | 4.80 | 4.80 | 4.54 | 4.67 | 4.67 | 1.08% | 1,150,276 |
| Dec 11, 2025 | 4.64 | 4.78 | 4.60 | 4.62 | 4.62 | 0.43% | 1,457,652 |
| Dec 10, 2025 | 4.67 | 4.86 | 4.36 | 4.60 | 4.60 | -1.29% | 1,538,506 |
| Dec 9, 2025 | 4.47 | 4.70 | 4.41 | 4.66 | 4.66 | 5.91% | 1,649,328 |
| Dec 8, 2025 | 4.68 | 4.68 | 4.38 | 4.40 | 4.40 | -5.98% | 1,534,779 |
| 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 |