S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Dolly Varden Silver Corporation (DV)
Dolly Varden Silver Corporation (DV) Historical

DV Dolly Varden Silver Corporation

1.07

0.08 (8.08%)

May 09 2024 - Closed

Delayed by 15 minutes

DV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	0.99	0.01	1.02%	0.97	1.01	0.97	113,153
May 07 2024	0.98	0.02	2.08%	0.96	0.98	0.95	95,706
May 06 2024	0.96	0.05	5.49%	0.93	0.96	0.92	189,333
May 03 2024	0.91	-0.01	-1.09%	0.90	0.92	0.90	128,615
May 02 2024	0.92	-0.02	-2.13%	0.93	0.95	0.90	186,174
May 01 2024	0.94	0.03	3.30%	0.94	0.95	0.93	115,853
Apr 30 2024	0.91	-0.09	-9.00%	0.97	0.98	0.91	559,174
Apr 29 2024	1.00	0.05	5.26%	0.97	1.00	0.97	79,692
Apr 26 2024	0.95	0.00	0.00%	0.95	0.95	0.95	0
Apr 25 2024	0.95	0.01	1.06%	0.95	0.97	0.91	395,003
Apr 24 2024	0.94	-0.01	-1.05%	0.98	0.99	0.94	231,795
Apr 23 2024	0.95	-0.01	-1.04%	0.95	0.98	0.94	128,989
Apr 22 2024	0.96	0.02	2.13%	0.91	0.98	0.90	354,258
Apr 19 2024	0.94	0.00	0.00%	0.93	0.96	0.92	230,794
Apr 18 2024	0.94	0.02	2.17%	0.96	0.97	0.94	136,448
Apr 17 2024	0.92	-0.05	-5.15%	0.96	0.99	0.92	261,737
Apr 16 2024	0.97	-0.02	-2.02%	1.00	1.00	0.92	314,747
Apr 15 2024	0.99	-0.06	-5.71%	1.02	1.03	0.97	451,742
Apr 12 2024	1.05	0.07	7.14%	1.00	1.08	1.00	1,018,774
Apr 11 2024	0.98	-0.01	-1.01%	1.00	1.00	0.96	118,930
Apr 10 2024	0.99	0.02	2.06%	0.95	1.02	0.92	305,606
Apr 09 2024	0.97	-0.02	-2.02%	0.99	1.00	0.95	315,426
Apr 08 2024	0.99	0.00	0.00%	1.03	1.03	0.99	238,210
Apr 05 2024	0.99	-0.02	-1.98%	1.01	1.02	0.99	238,003
Apr 04 2024	1.01	-0.03	-2.88%	1.05	1.05	0.99	418,931
Apr 03 2024	1.04	0.14	15.56%	0.92	1.04	0.92	485,981
Apr 02 2024	0.90	-0.02	-2.17%	0.93	0.93	0.89	228,580
Apr 01 2024	0.92	0.08	9.52%	0.86	0.92	0.86	411,795
Mar 28 2024	0.84	0.04	5.00%	0.81	0.84	0.81	282,765
Mar 27 2024	0.80	0.03	3.90%	0.79	0.80	0.77	105,479
Mar 26 2024	0.77	-0.06	-7.23%	0.82	0.83	0.77	268,885
Mar 25 2024	0.83	0.03	3.75%	0.80	0.83	0.79	128,658
Mar 22 2024	0.80	-0.03	-3.61%	0.82	0.84	0.78	184,590
Mar 21 2024	0.83	0.01	1.22%	0.82	0.84	0.81	362,660
Mar 20 2024	0.82	0.05	6.49%	0.77	0.82	0.77	191,064
Mar 19 2024	0.77	-0.02	-2.53%	0.78	0.79	0.76	130,730
Mar 18 2024	0.79	-0.01	-1.25%	0.80	0.80	0.78	42,466
Mar 15 2024	0.80	0.02	2.56%	0.79	0.80	0.78	151,245
Mar 14 2024	0.78	0.01	1.30%	0.78	0.80	0.76	105,732
Mar 13 2024	0.77	0.02	2.67%	0.77	0.77	0.75	157,580
Mar 12 2024	0.75	-0.03	-3.85%	0.77	0.78	0.75	198,623
Mar 11 2024	0.78	0.00	0.00%	0.78	0.79	0.76	271,324
Mar 08 2024	0.78	0.00	0.00%	0.80	0.81	0.78	169,419
Mar 07 2024	0.78	0.01	1.30%	0.79	0.79	0.78	57,743
Mar 06 2024	0.77	-0.01	-1.28%	0.78	0.81	0.77	318,472
Mar 05 2024	0.78	-0.01	-1.27%	0.81	0.85	0.78	554,497
Mar 04 2024	0.79	0.06	8.22%	0.76	0.81	0.75	516,763
Mar 01 2024	0.73	0.05	7.35%	0.69	0.76	0.69	455,828
Feb 29 2024	0.68	-0.02	-2.86%	0.70	0.70	0.68	91,353
Feb 28 2024	0.70	0.01	1.45%	0.70	0.70	0.68	110,441
Feb 27 2024	0.69	-0.05	-6.76%	0.73	0.73	0.69	136,225
Feb 26 2024	0.74	0.05	7.25%	0.71	0.74	0.69	68,603
Feb 23 2024	0.69	-0.01	-1.43%	0.71	0.71	0.68	46,143
Feb 22 2024	0.70	0.01	1.45%	0.71	0.72	0.69	94,664
Feb 21 2024	0.69	-0.03	-4.17%	0.72	0.73	0.69	47,191
Feb 20 2024	0.72	-0.02	-2.70%	0.74	0.75	0.70	109,162
Feb 16 2024	0.74	0.04	5.71%	0.70	0.74	0.70	195,838
Feb 15 2024	0.70	0.02	2.94%	0.69	0.71	0.68	222,042
Feb 14 2024	0.68	0.01	1.49%	0.68	0.71	0.68	94,251
Feb 13 2024	0.67	-0.02	-2.90%	0.70	0.71	0.67	232,214
Feb 12 2024	0.69	0.03	4.55%	0.70	0.72	0.67	235,553
Feb 09 2024	0.66	0.00	0.00%	0.67	0.69	0.66	236,900

Dolly Varden Silver

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions