Dolly Varden Silver Corpo... (DVS)
AMEX: DVS
· Real-Time Price · USD
3.54
-0.04 (-1.12%)
At close: Aug 15, 2025, 3:59 PM
3.54
-0.02%
After-hours: Aug 15, 2025, 05:12 PM EDT
DVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.63 | 3.66 | 3.53 | 3.58 | 3.58 | -2.45% | 324,084 |
| 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 |
| Aug 7, 2025 | 3.62 | 3.69 | 3.57 | 3.62 | 3.62 | 1.97% | 328,700 |
| Aug 6, 2025 | 3.50 | 3.58 | 3.44 | 3.55 | 3.55 | 1.14% | 265,300 |
| Aug 5, 2025 | 3.47 | 3.55 | 3.41 | 3.51 | 3.51 | 1.15% | 288,900 |
| Aug 4, 2025 | 3.42 | 3.54 | 3.40 | 3.47 | 3.47 | 4.20% | 208,700 |
| Aug 1, 2025 | 3.41 | 3.43 | 3.32 | 3.33 | 3.33 | -0.60% | 266,500 |
| Jul 31, 2025 | 3.52 | 3.52 | 3.34 | 3.35 | 3.35 | -4.83% | 419,900 |
| Jul 30, 2025 | 3.60 | 3.65 | 3.51 | 3.52 | 3.52 | -3.30% | 527,100 |
| Jul 29, 2025 | 3.71 | 3.84 | 3.58 | 3.64 | 3.64 | -1.89% | 181,900 |
| Jul 28, 2025 | 3.86 | 3.88 | 3.66 | 3.71 | 3.71 | -4.38% | 413,700 |
| Jul 25, 2025 | 3.90 | 3.94 | 3.79 | 3.88 | 3.88 | 0.00% | 461,200 |
| Jul 24, 2025 | 3.96 | 4.04 | 3.88 | 3.88 | 3.88 | -3.48% | 290,400 |
| Jul 23, 2025 | 4.15 | 4.15 | 3.92 | 4.02 | 4.02 | -1.71% | 378,800 |
| Jul 22, 2025 | 3.94 | 4.09 | 3.88 | 4.09 | 4.09 | 4.87% | 406,700 |
| Jul 21, 2025 | 3.81 | 3.99 | 3.81 | 3.90 | 3.90 | 4.00% | 431,500 |
| Jul 18, 2025 | 3.82 | 3.88 | 3.74 | 3.75 | 3.75 | 0.27% | 455,900 |