Dolly Varden Silver Corpo... (DVS)
AMEX: DVS
· Real-Time Price · USD
4.85
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
4.87
0.41%
After-hours: Oct 03, 2025, 07:37 PM EDT
DVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.94 | 5.05 | 4.85 | 4.88 | 4.88 | 0.62% | 826,089 |
| Oct 2, 2025 | 5.29 | 5.29 | 4.68 | 4.85 | 4.85 | -5.83% | 2,335,200 |
| Oct 1, 2025 | 5.19 | 5.38 | 5.08 | 5.15 | 5.15 | 2.79% | 1,188,600 |
| Sep 30, 2025 | 5.00 | 5.13 | 4.86 | 5.01 | 5.01 | -1.18% | 727,900 |
| Sep 29, 2025 | 5.15 | 5.15 | 4.99 | 5.07 | 5.07 | 3.89% | 963,700 |
| Sep 26, 2025 | 4.78 | 5.00 | 4.60 | 4.88 | 4.88 | 5.40% | 1,121,800 |
| Sep 25, 2025 | 4.51 | 4.65 | 4.40 | 4.63 | 4.63 | 5.95% | 594,900 |
| Sep 24, 2025 | 4.51 | 4.62 | 4.35 | 4.37 | 4.37 | -3.96% | 527,400 |
| Sep 23, 2025 | 4.71 | 4.89 | 4.50 | 4.55 | 4.55 | -2.15% | 736,449 |
| 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% | 713,800 |
| Sep 18, 2025 | 4.15 | 4.18 | 4.01 | 4.08 | 4.08 | -1.92% | 365,200 |
| Sep 17, 2025 | 4.21 | 4.29 | 4.11 | 4.16 | 4.16 | -2.35% | 716,800 |
| Sep 16, 2025 | 4.50 | 4.50 | 4.23 | 4.26 | 4.26 | -4.91% | 584,300 |
| Sep 15, 2025 | 4.50 | 4.55 | 4.37 | 4.48 | 4.48 | -0.67% | 878,200 |
| Sep 12, 2025 | 4.53 | 4.69 | 4.51 | 4.51 | 4.51 | 1.81% | 884,900 |
| Sep 11, 2025 | 4.10 | 4.47 | 4.07 | 4.43 | 4.43 | 8.58% | 647,700 |
| Sep 10, 2025 | 4.03 | 4.13 | 3.94 | 4.08 | 4.08 | 2.00% | 552,900 |
| Sep 9, 2025 | 4.16 | 4.18 | 3.97 | 4.00 | 4.00 | -2.68% | 543,000 |
| Sep 8, 2025 | 4.10 | 4.25 | 4.05 | 4.11 | 4.11 | 2.24% | 1,035,600 |
Page 1 of 38