Dolly Varden Silver Corpo... (DVS)
AMEX: DVS
· Real-Time Price · USD
4.01
0.17 (4.43%)
At close: Sep 05, 2025, 3:59 PM
4.03
0.50%
After-hours: Sep 05, 2025, 07:53 PM EDT
DVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.93 | 4.02 | 3.86 | 4.02 | 4.02 | 4.69% | 496,048 |
| Sep 4, 2025 | 3.90 | 3.92 | 3.75 | 3.84 | 3.84 | -2.04% | 614,000 |
| Sep 3, 2025 | 4.01 | 4.02 | 3.79 | 3.92 | 3.92 | -0.76% | 940,700 |
| Sep 2, 2025 | 3.94 | 4.02 | 3.80 | 3.95 | 3.95 | 4.50% | 1,007,300 |
| Aug 29, 2025 | 3.56 | 3.79 | 3.53 | 3.78 | 3.78 | 5.59% | 655,800 |
| Aug 28, 2025 | 3.57 | 3.59 | 3.43 | 3.58 | 3.58 | 1.42% | 408,300 |
| Aug 27, 2025 | 3.46 | 3.54 | 3.40 | 3.53 | 3.53 | 1.15% | 232,900 |
| Aug 26, 2025 | 3.51 | 3.52 | 3.43 | 3.49 | 3.49 | -0.29% | 289,745 |
| Aug 25, 2025 | 3.45 | 3.53 | 3.45 | 3.50 | 3.50 | 1.45% | 381,400 |
| Aug 22, 2025 | 3.46 | 3.58 | 3.36 | 3.45 | 3.45 | -0.58% | 408,100 |
| Aug 21, 2025 | 3.37 | 3.48 | 3.36 | 3.47 | 3.47 | 3.27% | 284,900 |
| Aug 20, 2025 | 3.31 | 3.38 | 3.29 | 3.36 | 3.36 | 1.51% | 201,400 |
| Aug 19, 2025 | 3.50 | 3.50 | 3.26 | 3.31 | 3.31 | -4.61% | 340,900 |
| Aug 18, 2025 | 3.50 | 3.55 | 3.40 | 3.47 | 3.47 | -1.14% | 249,100 |
| Aug 15, 2025 | 3.56 | 3.64 | 3.48 | 3.51 | 3.51 | -1.96% | 328,200 |
| Aug 14, 2025 | 3.63 | 3.66 | 3.53 | 3.58 | 3.58 | -2.45% | 325,200 |
| Aug 13, 2025 | 3.67 | 3.73 | 3.62 | 3.67 | 3.67 | 1.94% | 368,722 |
| Aug 12, 2025 | 3.60 | 3.65 | 3.55 | 3.60 | 3.60 | 1.41% | 361,110 |
| Aug 11, 2025 | 3.55 | 3.58 | 3.47 | 3.55 | 3.55 | -0.84% | 232,700 |
| Aug 8, 2025 | 3.67 | 3.70 | 3.58 | 3.58 | 3.58 | -1.10% | 207,000 |