Dark

DVS
Dolly Varden Silver Corporation
stock NYSEAMERICAN

Inactive

Mar 26, 2026

2.74USD-6.485%(-0.19)1,929,099

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-26	2.8100	3.0350	2.740000	2.7400	-6.485%	1,929,099	0.000%
2026-03-25	3.0000	3.0390	2.890000	2.9300	+3.169%	1,131,356	-6.485%
2026-03-24	2.8200	2.8550	2.750000	2.8400	+1.068%	1,259,119	-3.521%
2026-03-23	2.9500	2.9600	2.745000	2.8100	-1.404%	3,341,701	-2.491%
2026-03-20	2.9700	3.0300	2.790000	2.8500	-3.390%	1,740,968	-3.860%
2026-03-19	2.9800	3.0600	2.870000	2.9500	-8.951%	2,364,448	-7.119%
2026-03-18	3.5100	3.5100	3.240000	3.2400	-8.989%	1,526,275	-15.432%
2026-03-17	3.8700	3.9300	3.560000	3.5600	-6.316%	1,646,383	-23.034%
2026-03-16	3.7700	3.9300	3.740000	3.8000	-2.314%	1,249,326	-27.895%
2026-03-13	4.2100	4.2100	3.860000	3.8900	-7.160%	1,418,714	-29.563%
2026-03-12	4.4000	4.4000	4.170000	4.1900	-4.338%	784,810	-34.606%
2026-03-11	4.4500	4.4564	4.230000	4.3800	-2.882%	608,465	-37.443%
2026-03-10	4.4400	4.6200	4.440000	4.5100	+1.806%	721,723	-39.246%
2026-03-09	4.2600	4.4500	4.090000	4.4300	+0.682%	696,793	-38.149%
2026-03-06	4.3200	4.4800	4.260000	4.4000	-2.222%	553,770	-37.727%
2026-03-05	4.6500	4.6881	4.380000	4.5000	-4.459%	1,377,113	-39.111%
2026-03-04	4.6600	4.8400	4.650400	4.7100	0.000%	995,882	-41.826%
2026-03-03	4.6800	4.7200	4.400000	4.7100	-4.462%	1,171,920	-41.826%
2026-03-02	5.0500	5.0700	4.780000	4.9300	-1.202%	1,130,708	-44.422%
2026-02-27	4.7500	5.0800	4.720000	4.9900	+5.053%	1,779,906	-45.090%
2026-02-26	4.6200	4.8100	4.540000	4.7500	+2.151%	2,252,921	-42.316%
2026-02-25	4.9600	4.9800	4.640000	4.6500	-3.326%	1,417,012	-41.075%
2026-02-24	4.8000	4.8795	4.710000	4.8100	-2.632%	1,427,893	-43.035%
2026-02-23	4.7700	4.9700	4.710000	4.9400	+5.782%	2,300,860	-44.534%
2026-02-20	4.6200	4.7300	4.470000	4.6700	+1.743%	1,640,279	-41.328%
2026-02-19	4.3200	4.6084	4.250000	4.5900	+5.275%	1,144,931	-40.305%
2026-02-18	4.3300	4.4070	4.230000	4.3600	+3.073%	1,231,030	-37.156%
2026-02-17	4.3900	4.4000	4.150000	4.2300	-6.416%	1,145,367	-35.225%
2026-02-13	4.4700	4.5900	4.400000	4.5200	+2.262%	1,208,137	-39.381%
2026-02-12	4.7700	4.8100	4.405000	4.4200	-9.053%	1,628,208	-38.009%
2026-02-11	4.8600	4.9300	4.620000	4.8600	+1.040%	1,205,546	-43.621%
2026-02-10	4.7700	4.9200	4.720000	4.8100	+0.839%	1,394,732	-43.035%
2026-02-09	4.6800	4.8350	4.630000	4.7700	+5.298%	2,201,086	-42.558%
2026-02-06	4.4000	4.5950	4.372600	4.5300	+7.346%	1,003,018	-39.514%
2026-02-05	4.4400	4.6500	4.190900	4.2200	-10.403%	1,744,302	-35.071%
2026-02-04	4.8800	4.9448	4.520000	4.7100	-1.670%	1,078,134	-41.826%
2026-02-03	4.8700	4.9700	4.540000	4.7900	+4.357%	2,084,638	-42.797%
2026-02-02	4.6500	4.8599	4.513000	4.5900	-2.754%	1,502,302	-40.305%
2026-01-30	4.9500	5.1600	4.625000	4.7200	-12.593%	2,323,337	-41.949%
2026-01-29	5.6400	5.6750	5.200000	5.4000	-4.085%	1,837,599	-49.259%
2026-01-28	5.6700	5.7200	5.380000	5.6300	+0.178%	1,646,553	-51.332%
2026-01-27	5.5000	5.6300	5.110000	5.6200	+2.930%	2,870,326	-51.246%
2026-01-26	5.9100	5.9261	5.370000	5.4600	-3.191%	3,257,948	-49.817%
2026-01-23	5.8100	5.9000	5.470000	5.6400	0.000%	2,849,367	-51.418%
2026-01-22	5.2500	5.7183	5.250000	5.6400	+8.462%	1,898,507	-51.418%
2026-01-21	5.4500	5.5200	5.110000	5.2000	-2.985%	2,194,624	-47.308%
2026-01-20	5.1800	5.4700	5.100000	5.3600	+6.561%	2,792,523	-48.881%
2026-01-16	4.9600	5.0300	4.700000	5.0300	+0.399%	1,191,862	-45.527%
2026-01-15	4.8500	5.0250	4.830000	5.0100	0.000%	1,365,816	-45.309%
2026-01-14	4.7500	5.0700	4.735000	5.0100	+7.511%	2,344,824	-45.309%
2026-01-13	4.7800	4.8200	4.580000	4.6600	-1.688%	1,190,448	-41.202%
2026-01-12	4.6300	4.7950	4.620000	4.7400	+8.219%	1,566,624	-42.194%
2026-01-09	4.4000	4.5200	4.351600	4.3800	+0.459%	1,059,863	-37.443%
2026-01-08	4.3400	4.4700	4.293267	4.3600	-4.803%	980,322	-37.156%
2026-01-07	4.5400	4.6000	4.375000	4.5800	-1.080%	1,705,041	-40.175%
2026-01-06	4.6100	4.7500	4.540000	4.6300	+0.652%	2,191,814	-40.821%
2026-01-05	4.6400	4.9300	4.580000	4.6000	+1.770%	1,330,104	-40.435%
2026-01-02	4.5200	4.5917	4.380000	4.5200	+2.494%	1,554,415	-39.381%
2025-12-31	4.6600	4.7100	4.395000	4.4100	-6.369%	1,061,963	-37.868%
2025-12-30	4.7400	4.9000	4.680000	4.7100	+2.838%	1,812,664	-41.826%
2025-12-29	4.8200	4.9400	4.570000	4.5800	-8.400%	1,443,315	-40.175%
2025-12-26	5.0200	5.0500	4.880000	5.0000	+1.626%	1,561,189	-45.200%
2025-12-24	4.9100	5.0000	4.800000	4.9200	-0.405%	569,718	-44.309%
2025-12-23	5.1100	5.1123	4.811300	4.9400	-0.202%	1,378,088	-44.534%
2025-12-22	4.8600	5.1250	4.810000	4.9500	+6.223%	2,080,960	-44.646%
2025-12-19	4.6000	4.7300	4.550000	4.6600	+1.969%	981,403	-41.202%
2025-12-18	4.5700	4.6150	4.480000	4.5700	+0.661%	859,469	-40.044%
2025-12-17	4.6000	4.6500	4.510000	4.5400	+0.665%	1,071,983	-39.648%
2025-12-16	4.5500	4.5600	4.340000	4.5100	-0.661%	1,178,894	-39.246%
2025-12-15	4.8100	4.8200	4.505000	4.5400	-2.784%	1,256,426	-39.648%
2025-12-12	4.8000	4.8000	4.540000	4.6700	+1.082%	1,149,419	-41.328%
2025-12-11	4.6400	4.7811	4.600000	4.6200	+0.435%	1,452,870	-40.693%
2025-12-10	4.6700	4.8545	4.360000	4.6000	-1.288%	1,532,619	-40.435%
2025-12-09	4.4700	4.7000	4.410000	4.6600	+5.909%	1,665,575	-41.202%
2025-12-08	4.6800	4.6800	4.380000	4.4000	-5.983%	1,532,763	-37.727%
2025-12-05	4.7000	4.9500	4.590000	4.6800	+2.183%	1,179,697	-41.453%
2025-12-04	4.6500	4.6600	4.460000	4.5800	-0.866%	783,351	-40.175%
2025-12-03	4.7200	4.7750	4.570000	4.6200	-1.071%	740,936	-40.693%
2025-12-02	4.5800	4.6700	4.390000	4.6700	+1.082%	729,178	-41.328%
2025-12-01	4.6500	4.8400	4.550000	4.6200	+3.587%	1,103,746	-40.693%
2025-11-28	4.0200	4.5200	4.020000	4.4600	+14.359%	1,907,773	-38.565%
2025-11-26	3.7500	3.9463	3.750000	3.9000	+4.558%	908,690	-29.744%
2025-11-25	3.7200	3.7650	3.650000	3.7300	+0.539%	543,856	-26.542%
2025-11-24	3.5800	3.7100	3.510000	3.7100	+4.213%	772,892	-26.146%
2025-11-21	3.5800	3.5900	3.445000	3.5600	-0.836%	830,656	-23.034%
2025-11-20	3.9200	3.9400	3.550000	3.5900	-8.651%	918,164	-23.677%
2025-11-19	4.1500	4.1500	3.850000	3.9300	+1.028%	779,006	-30.280%
2025-11-18	3.9100	4.0100	3.840000	3.8900	+0.258%	559,987	-29.563%
2025-11-17	4.1200	4.1500	3.870000	3.8800	-4.902%	640,844	-29.381%
2025-11-14	4.0000	4.1940	3.910000	4.0800	-4.000%	548,675	-32.843%
2025-11-13	4.4800	4.4850	4.190000	4.2500	-4.279%	642,847	-35.529%
2025-11-12	4.2500	4.4800	4.170000	4.4400	+6.731%	1,222,571	-38.288%
2025-11-11	4.2100	4.2299	4.000000	4.1600	+0.483%	604,011	-34.135%
2025-11-10	4.0600	4.2200	4.019000	4.1400	+8.094%	1,003,808	-33.816%
2025-11-07	3.6700	3.8600	3.660000	3.8300	+4.645%	524,996	-28.460%
2025-11-06	3.7500	3.8400	3.650000	3.6600	-2.139%	418,126	-25.137%
2025-11-05	3.8700	3.8700	3.700000	3.7400	+0.538%	590,107	-26.738%
2025-11-04	3.9100	3.9100	3.700000	3.7200	-5.584%	563,276	-26.344%
2025-11-03	4.0500	4.0899	3.890000	3.9400	-2.716%	501,708	-30.457%
2025-10-31	4.1000	4.1191	3.950000	4.0500	-1.460%	634,748	-32.346%
2025-10-30	4.0100	4.1300	3.960000	4.1100	+1.985%	659,554	-33.333%
2025-10-29	4.1600	4.2400	3.990000	4.0300	-0.739%	677,974	-32.010%
2025-10-28	3.9800	4.1850	3.975000	4.0600	-1.217%	1,068,315	-32.512%
2025-10-27	4.1300	4.2100	3.980000	4.1100	-3.521%	1,024,362	-33.333%
2025-10-24	4.2400	4.3750	4.220000	4.2600	-1.617%	1,118,428	-35.681%
2025-10-23	4.3900	4.4300	4.300000	4.3300	+0.231%	560,402	-36.721%
2025-10-22	4.1600	4.3450	4.070000	4.3200	+1.887%	1,006,607	-36.574%
2025-10-21	4.4500	4.4800	4.200000	4.2400	-9.787%	1,020,565	-35.377%
2025-10-20	4.5000	4.7300	4.400000	4.7000	+9.557%	1,105,888	-41.702%
2025-10-17	4.5400	4.5900	4.250000	4.2900	-8.917%	1,640,352	-36.131%
2025-10-16	4.8600	4.9900	4.690000	4.7100	-3.285%	1,382,928	-41.826%
2025-10-15	4.8700	5.0200	4.810000	4.8700	+2.743%	920,299	-43.737%
2025-10-14	4.7700	4.7800	4.590000	4.7400	-2.469%	1,274,809	-42.194%
2025-10-13	4.7000	4.8795	4.700000	4.8600	+8.000%	777,665	-43.621%
2025-10-10	4.6000	4.7200	4.430000	4.5000	+1.124%	944,287	-39.111%
2025-10-09	4.7400	4.8500	4.430000	4.4500	-6.709%	1,242,856	-38.427%
2025-10-08	4.7700	4.8800	4.620000	4.7700	+3.471%	970,435	-42.558%
2025-10-07	4.7500	4.7900	4.540000	4.6100	-3.151%	1,150,138	-40.564%
2025-10-06	5.0000	5.1312	4.730000	4.7600	-2.459%	1,612,016	-42.437%
2025-10-03	4.9400	5.0500	4.850000	4.8800	+0.619%	836,273	-43.852%
2025-10-02	5.2900	5.2900	4.680000	4.8500	-5.825%	2,335,185	-43.505%
2025-10-01	5.1900	5.3786	5.080000	5.1500	+2.794%	1,188,639	-46.796%
2025-09-30	5.0000	5.1300	4.860000	5.0100	-1.183%	727,991	-45.309%
2025-09-29	5.1500	5.1500	4.990000	5.0700	+3.893%	963,886	-45.957%
2025-09-26	4.7800	5.0000	4.600000	4.8800	+5.400%	1,121,791	-43.852%
2025-09-25	4.5100	4.6500	4.400000	4.6300	+5.950%	594,930	-40.821%
2025-09-24	4.5100	4.6199	4.350000	4.3700	-3.956%	527,384	-37.300%
2025-09-23	4.7100	4.8900	4.500000	4.5500	-2.151%	736,558	-39.780%
2025-09-22	4.5900	4.6700	4.535000	4.6500	+5.923%	766,700	-41.075%
2025-09-19	4.0900	4.5800	4.090000	4.3900	+7.598%	713,979	-37.585%
2025-09-18	4.1500	4.1800	4.010000	4.0800	-1.923%	365,187	-32.843%
2025-09-17	4.2100	4.2918	4.110000	4.1600	-2.347%	716,788	-34.135%
2025-09-16	4.5000	4.5000	4.230000	4.2600	-4.911%	584,278	-35.681%
2025-09-15	4.5000	4.5500	4.370000	4.4800	-0.665%	878,328	-38.839%
2025-09-12	4.5300	4.6902	4.510000	4.5100	+1.806%	884,938	-39.246%
2025-09-11	4.1000	4.4700	4.070000	4.4300	+8.578%	647,721	-38.149%
2025-09-10	4.0300	4.1283	3.940100	4.0800	+2.000%	552,949	-32.843%
2025-09-09	4.1600	4.1800	3.970900	4.0000	-2.676%	542,969	-31.500%
2025-09-08	4.1000	4.2500	4.050000	4.1100	+2.239%	1,035,686	-33.333%
2025-09-05	3.9300	4.0200	3.860000	4.0200	+4.687%	500,315	-31.841%
2025-09-04	3.9000	3.9200	3.745000	3.8400	-2.041%	614,003	-28.646%
2025-09-03	4.0100	4.0200	3.790000	3.9200	-0.759%	940,713	-30.102%
2025-09-02	3.9400	4.0200	3.800100	3.9500	+4.497%	1,007,287	-30.633%
2025-08-29	3.5600	3.7909	3.530000	3.7800	+5.587%	656,014	-27.513%
2025-08-28	3.5700	3.5900	3.430000	3.5800	+1.416%	408,259	-23.464%
2025-08-27	3.4600	3.5400	3.400000	3.5300	+1.146%	232,890	-22.380%
2025-08-26	3.5100	3.5200	3.430000	3.4900	-0.286%	289,947	-21.490%
2025-08-25	3.4500	3.5300	3.450000	3.5000	+1.449%	381,432	-21.714%
2025-08-22	3.4600	3.5800	3.356600	3.4500	-0.576%	408,117	-20.580%
2025-08-21	3.3700	3.4800	3.364000	3.4700	+3.274%	285,319	-21.037%
2025-08-20	3.3100	3.3800	3.287100	3.3600	+1.511%	201,439	-18.452%
2025-08-19	3.5000	3.5000	3.261600	3.3100	-4.611%	340,943	-17.221%
2025-08-18	3.5000	3.5500	3.400100	3.4700	-1.140%	249,217	-21.037%
2025-08-15	3.5600	3.6400	3.480000	3.5100	-1.955%	328,216	-21.937%
2025-08-14	3.6300	3.6600	3.530000	3.5800	-2.452%	325,487	-23.464%
2025-08-13	3.6700	3.7321	3.620000	3.6700	+1.944%	368,762	-25.341%
2025-08-12	3.6000	3.6500	3.550000	3.6000	+1.408%	382,210	-23.889%
2025-08-11	3.5500	3.5800	3.470000	3.5500	-0.838%	232,733	-22.817%
2025-08-08	3.6700	3.7000	3.579900	3.5800	-1.105%	207,004	-23.464%
2025-08-07	3.6200	3.6926	3.570100	3.6200	+1.972%	328,703	-24.309%
2025-08-06	3.5000	3.5800	3.440100	3.5500	+1.140%	265,321	-22.817%
2025-08-05	3.4700	3.5487	3.410000	3.5100	+1.153%	288,923	-21.937%
2025-08-04	3.4200	3.5447	3.400100	3.4700	+4.204%	208,654	-21.037%
2025-08-01	3.4100	3.4300	3.320000	3.3300	-0.597%	266,466	-17.718%
2025-07-31	3.5200	3.5200	3.340000	3.3500	-4.830%	419,908	-18.209%
2025-07-30	3.6000	3.6500	3.505000	3.5200	-3.297%	527,228	-22.159%
2025-07-29	3.7100	3.8366	3.580000	3.6400	-1.887%	181,871	-24.725%
2025-07-28	3.8600	3.8800	3.660000	3.7100	-4.381%	413,766	-26.146%
2025-07-25	3.9000	3.9400	3.790000	3.8800	0.000%	461,220	-29.381%
2025-07-24	3.9600	4.0399	3.880000	3.8800	-3.483%	290,667	-29.381%
2025-07-23	4.1500	4.1500	3.920000	4.0200	-1.711%	378,770	-31.841%
2025-07-22	3.9400	4.0900	3.880000	4.0900	+4.872%	406,705	-33.007%
2025-07-21	3.8100	3.9900	3.810000	3.9000	+4.000%	431,839	-29.744%
2025-07-18	3.8200	3.8800	3.740000	3.7500	+0.267%	456,082	-26.933%
2025-07-17	3.6800	3.7600	3.630000	3.7400	-1.319%	218,858	-26.738%
2025-07-16	3.8600	3.8600	3.680000	3.7900	-1.302%	232,382	-27.704%
2025-07-15	3.9000	3.9000	3.750000	3.8400	-0.775%	339,803	-28.646%
2025-07-14	3.8500	3.9600	3.750000	3.8700	+5.450%	841,010	-29.199%
2025-07-11	3.5400	3.7300	3.540000	3.6700	+5.460%	577,293	-25.341%
2025-07-10	3.4500	3.5000	3.370000	3.4800	+2.053%	306,198	-21.264%
2025-07-09	3.4300	3.5150	3.400000	3.4100	-1.729%	119,140	-19.648%
2025-07-08	3.5400	3.5696	3.370000	3.4700	-1.977%	237,386	-21.037%
2025-07-07	3.5000	3.5400	3.350000	3.5400	+0.855%	343,962	-22.599%
2025-07-03	3.5800	3.6300	3.460000	3.5100	-1.404%	261,797	-21.937%
2025-07-02	3.4400	3.5800	3.438000	3.5600	+3.188%	305,194	-23.034%
2025-07-01	3.4500	3.5500	3.400000	3.4500	+2.071%	180,992	-20.580%
2025-06-30	3.2900	3.3950	3.170000	3.3800	+5.296%	426,688	-18.935%
2025-06-27	3.3300	3.3500	3.140000	3.2100	-5.588%	448,361	-14.642%
2025-06-26	3.3000	3.4093	3.270000	3.4000	+3.976%	395,938	-19.412%
2025-06-25	3.2300	3.2900	3.210000	3.2700	0.000%	192,688	-16.208%
2025-06-24	3.3100	3.3100	3.180000	3.2700	-2.679%	401,396	-16.208%
2025-06-23	3.2700	3.4000	3.268400	3.3600	+2.283%	316,411	-18.452%
2025-06-20	3.4200	3.4200	3.260000	3.2850	-5.331%	396,877	-16.591%
2025-06-18	3.5800	3.5800	3.420100	3.4700	-2.254%	235,659	-21.037%
2025-06-17	3.7000	3.7000	3.510000	3.5500	-1.389%	267,634	-22.817%
2025-06-16	3.6900	3.6900	3.460000	3.6000	+1.124%	334,003	-23.889%
2025-06-13	3.7400	3.7400	3.510000	3.5600	-0.280%	313,496	-23.034%
2025-06-12	3.5200	3.6600	3.430000	3.5700	+2.882%	397,149	-23.249%
2025-06-11	3.6000	3.6550	3.400000	3.4700	-3.343%	542,451	-21.037%
2025-06-10	3.6700	3.6700	3.310000	3.5900	-2.180%	868,692	-23.677%
2025-06-09	3.5700	4.0000	3.520000	3.6700	+5.158%	1,202,334	-25.341%
2025-06-06	3.7300	3.7300	3.420000	3.4900	-1.133%	355,700	-21.490%
2025-06-05	3.7000	3.8000	3.420000	3.5300	+6.006%	648,727	-22.380%
2025-06-04	3.2400	3.3700	3.150000	3.3300	+4.063%	346,827	-17.718%
2025-06-03	2.9400	3.2000	2.890000	3.2000	+8.108%	276,915	-14.375%
2025-06-02	2.9500	3.1000	2.884500	2.9600	+1.024%	380,490	-7.432%
2025-05-30	2.9500	2.9600	2.810000	2.9300	+0.007%	191,312	-6.485%
2025-05-29	3.0000	3.0000	2.834400	2.9298	-1.020%	172,050	-6.478%
2025-05-28	2.8000	2.9800	2.770000	2.9600	+6.701%	236,620	-7.432%
2025-05-27	2.8000	2.8200	2.740000	2.7741	-2.663%	234,986	-1.229%
2025-05-23	2.7900	2.8998	2.670000	2.8500	+5.170%	266,454	-3.860%
2025-05-22	2.7600	2.7600	2.640100	2.7099	-0.736%	75,261	+1.111%
2025-05-21	2.7700	2.7700	2.650000	2.7300	-0.727%	170,499	+0.366%
2025-05-20	2.6100	2.7800	2.580000	2.7500	+6.178%	198,239	-0.364%
2025-05-19	2.6000	2.6800	2.560000	2.5900	+2.778%	182,401	+5.792%
2025-05-16	2.5700	2.5800	2.505200	2.5200	-2.703%	125,827	+8.730%
2025-05-15	2.6100	2.6300	2.510000	2.5900	+1.569%	177,503	+5.792%
2025-05-14	2.6700	2.6700	2.480000	2.5500	-4.494%	208,130	+7.451%
2025-05-13	2.6400	2.6944	2.560000	2.6700	+3.089%	167,776	+2.622%
2025-05-12	2.6700	2.6700	2.560000	2.5900	-3.717%	289,552	+5.792%
2025-05-09	2.7800	2.8200	2.653200	2.6900	-2.182%	307,954	+1.859%
2025-05-08	2.8000	2.8400	2.693500	2.7500	+1.476%	365,596	-0.364%
2025-05-07	2.8200	2.8400	2.650000	2.7100	-2.867%	412,091	+1.107%
2025-05-06	2.6700	2.8400	2.650000	2.7900	+6.084%	648,242	-1.792%
2025-05-05	2.5900	2.6599	2.550000	2.6300	+3.141%	121,167	+4.183%
2025-05-02	2.5800	2.6099	2.500000	2.5499	-0.004%	172,760	+7.455%
2025-05-01	2.7500	2.7799	2.510000	2.5500	-6.593%	418,005	+7.451%
2025-04-30	2.6700	2.7900	2.600000	2.7300	+1.111%	235,612	+0.366%
2025-04-29	2.7900	2.7900	2.700000	2.7000	-1.639%	260,555	+1.481%
2025-04-28	2.6200	2.7650	2.580000	2.7450	+3.781%	182,424	-0.182%
2025-04-25	2.7000	2.7000	2.610000	2.6450	-2.399%	196,727	+3.592%
2025-04-24	2.7900	2.7900	2.700000	2.7100	-1.812%	223,663	+1.107%
2025-04-23	2.8000	2.8000	2.530000	2.7600	+8.666%	348,306	-0.725%
2025-04-22	2.8600	2.9100	2.500000	2.5399	-6.963%	626,109	+7.878%
2025-04-21	2.8000	2.9500	2.630000	2.7300	-43.827%	350,000	+0.366%
2005-08-05	4.9200	5.0000	4.840000	4.8600	-1.220%	15,900	-43.621%
2005-08-04	5.1000	5.1000	4.840000	4.9200	+4.681%	45,500	-44.309%
2005-08-03	4.9000	4.9000	4.700000	4.7000	-4.082%	17,700	-41.702%
2005-08-02	5.0400	5.0400	4.850000	4.9000	-0.204%	18,100	-44.082%
2005-08-01	4.7000	4.9500	4.700000	4.9100	+2.292%	28,100	-44.196%
2005-07-29	4.5500	4.9200	4.550000	4.8000	+7.865%	21,300	-42.917%
2005-07-28	4.4600	4.5500	4.300000	4.4500	+1.136%	39,900	-38.427%
2005-07-27	4.6700	4.6700	4.300000	4.4000	-4.348%	24,100	-37.727%
2005-07-26	4.8000	4.8300	4.300000	4.6000	-6.122%	40,100	-40.435%
2005-07-25	5.0600	5.0600	4.700000	4.9000	+6.061%	154,300	-44.082%
2005-07-22	4.0200	4.7000	3.900000	4.6200	+14.925%	189,800	-40.693%
2005-07-21	4.0500	4.0600	4.000000	4.0200	-0.741%	7,800	-31.841%
2005-07-20	4.1400	4.1500	4.000000	4.0500	+0.248%	7,200	-32.346%
2005-07-19	4.1000	4.1000	4.020000	4.0400	-0.980%	3,600	-32.178%
2005-07-18	4.1000	4.1900	3.890000	4.0800	+0.741%	21,200	-32.843%
2005-07-15	4.0700	4.1700	4.040000	4.0500	-2.878%	9,800	-32.346%
2005-07-14	4.0900	4.2000	4.050000	4.1700	-0.477%	11,400	-34.293%
2005-07-13	3.9800	4.1900	3.900000	4.1900	+2.948%	17,200	-34.606%
2005-07-12	4.1000	4.1900	4.050000	4.0700	+0.494%	2,600	-32.678%
2005-07-11	4.1900	4.2000	3.980000	4.0500	-3.341%	32,900	-32.346%
2005-07-08	4.1000	4.4000	4.040000	4.1900	+2.195%	133,200	-34.606%
2005-07-07	4.1000	4.2800	4.010000	4.1000	+0.244%	19,700	-33.171%
2005-07-06	3.9500	4.0900	3.950000	4.0900	+0.739%	3,700	-33.007%
2005-07-05	4.0600	4.1000	4.020000	4.0600	-2.404%	2,800	-32.512%
2005-07-01	4.2000	4.2000	4.150000	4.1600	-3.030%	9,400	-34.135%
2005-06-30	4.1000	4.2900	4.080000	4.2900	+2.143%	9,800	-36.131%
2005-06-29	4.1000	4.2000	4.050000	4.2000	0.000%	2,200	-34.762%
2005-06-28	4.1000	4.2000	3.910000	4.2000	0.000%	11,800	-34.762%
2005-06-27	4.2000	4.2100	4.040000	4.2000	-0.474%	2,900	-34.762%
2005-06-24	4.1000	4.2400	4.100000	4.2200	+0.476%	9,800	-35.071%
2005-06-23	4.1900	4.2400	4.090000	4.2000	+0.239%	2,700	-34.762%
2005-06-22	4.1500	4.2400	4.150000	4.1900	+0.239%	2,900	-34.606%
2005-06-21	4.0000	4.1800	4.000000	4.1800	+3.210%	1,700	-34.450%
2005-06-20	3.9800	4.0500	3.980000	4.0500	+2.532%	400	-32.346%
2005-06-17	3.9000	4.0000	3.900000	3.9500	-0.754%	5,000	-30.633%
2005-06-16	3.9000	3.9800	3.900000	3.9800	-0.500%	5,500	-31.156%
2005-06-15	4.0900	4.0900	3.960000	4.0000	-0.498%	5,100	-31.500%
2005-06-14	4.0000	4.1500	4.000000	4.0200	-1.711%	3,800	-31.841%
2005-06-13	3.9500	4.1800	3.950000	4.0900	+0.988%	9,900	-33.007%
2005-06-10	3.9200	4.0500	3.920000	4.0500	+3.846%	3,900	-32.346%
2005-06-09	3.1000	4.1400	3.100000	3.9000	+1.299%	319,500	-29.744%
2005-06-08	4.0000	4.0800	3.750000	3.8500	-4.467%	37,900	-28.831%
2005-06-07	4.2000	4.2900	3.900000	4.0300	-6.279%	13,500	-32.010%
2005-06-06	4.2000	4.3000	4.100000	4.3000	+2.381%	7,300	-36.279%
2005-06-03	4.3900	4.3900	4.200000	4.2000	-4.545%	8,000	-34.762%
2005-06-02	4.4900	4.4900	4.390000	4.4000	-4.348%	1,500	-37.727%
2005-06-01	4.5900	4.6000	4.590000	4.6000	+2.222%	2,500	-40.435%
2005-05-31	4.5000	4.5000	4.500000	4.5000	+2.273%	1,100	-39.111%
2005-05-27	4.4000	4.4000	4.400000	4.4000	-0.452%	600	-37.727%
2005-05-26	4.6500	4.6500	4.420000	4.4200	-3.913%	2,100	-38.009%
2005-05-24	4.5500	4.7000	4.550000	4.6000	0.000%	2,500	-40.435%
2005-05-23	4.6500	4.6500	4.550000	4.6000	-3.158%	1,400	-40.435%
2005-05-20	4.7500	4.7500	4.750000	4.7500	-2.062%	300	-42.316%
2005-05-19	4.9000	4.9000	4.850000	4.8500	-2.020%	1,300	-43.505%
2005-05-18	5.0000	5.0000	4.950000	4.9500	0.000%	1,600	-44.646%
2005-05-17	4.9500	4.9500	4.950000	4.9500	+1.020%	2,500	-44.646%
2005-05-12	5.0500	5.0500	4.900000	4.9000	-2.970%	200	-44.082%
2005-05-11	5.0500	5.0500	5.050000	5.0500	+1.000%	3,500	-45.743%
2005-05-10	4.7500	5.0000	4.750000	5.0000	+7.527%	5,600	-45.200%
2005-05-09	4.6500	4.6500	4.650000	4.6500	-2.105%	100	-41.075%
2005-05-06	4.8500	4.9500	4.650000	4.7500	0.000%	2,200	-42.316%
2005-05-05	4.5600	4.7500	4.560000	4.7500	+4.167%	5,000	-42.316%
2005-05-04	4.5000	4.5600	4.500000	4.5600	+2.472%	1,200	-39.912%
2005-05-03	4.3900	4.4500	4.250000	4.4500	+3.248%	1,600	-38.427%
2005-05-02	4.3000	4.3100	4.300000	4.3100	+0.233%	2,500	-36.427%
2005-04-29	4.3800	4.3800	4.300000	4.3000	-1.826%	6,200	-36.279%
2005-04-28	4.5700	4.5700	4.380000	4.3800	-6.009%	4,100	-37.443%
2005-04-27	4.7600	4.7600	4.660000	4.6600	-3.719%	2,600	-41.202%
2005-04-25	4.9400	4.9400	4.840000	4.8400	0.000%	600	-43.388%
2005-04-22	4.4300	4.9300	4.430000	4.8400	+11.264%	10,100	-43.388%
2005-04-21	4.2000	4.3500	4.200000	4.3500	+6.098%	700	-37.011%
2005-04-20	4.1200	4.1200	4.100000	4.1000	0.000%	3,300	-33.171%
2005-04-19	4.1000	4.1000	4.090000	4.1000	0.000%	1,800	-33.171%
2005-04-18	4.1500	4.1500	4.100000	4.1000	-3.529%	2,000	-33.171%
2005-04-14	4.2500	4.2500	4.250000	4.2500	0.000%	700	-35.529%
2005-04-13	4.3500	4.3500	4.250000	4.2500	-2.523%	1,900	-35.529%
2005-04-12	4.3300	4.3600	4.330000	4.3600	-1.580%	1,100	-37.156%
2005-04-11	4.4900	4.4900	4.270000	4.4300	+0.911%	2,500	-38.149%
2005-04-08	4.3900	4.4000	4.390000	4.3900	-0.227%	4,600	-37.585%
2005-04-07	4.3000	4.5000	4.300000	4.4000	+0.917%	8,500	-37.727%
2005-04-06	4.5600	4.5700	4.350000	4.3600	-3.111%	4,500	-37.156%
2005-04-05	4.3400	4.8000	4.340000	4.5000	+3.448%	53,200	-39.111%
2005-04-04	4.3000	4.3500	4.300000	4.3500	0.000%	12,900	-37.011%
2005-04-01	4.6000	4.6000	4.350000	4.3500	-6.452%	6,300	-37.011%
2005-03-31	4.6700	4.6700	4.510000	4.6500	-1.274%	6,800	-41.075%
2005-03-30	4.7500	4.7500	4.700000	4.7100	-2.282%	1,800	-41.826%
2005-03-28	4.7200	4.8200	4.710000	4.8200	+2.335%	6,700	-43.154%
2005-03-23	4.8400	4.8400	4.710000	4.7100	-1.050%	1,500	-41.826%
2005-03-22	4.9900	4.9900	4.750000	4.7600	-4.418%	1,100	-42.437%
2005-03-21	4.9800	4.9800	4.980000	4.9800	+3.750%	1,000	-44.980%
2005-03-18	4.8100	4.8100	4.750000	4.8000	-1.437%	5,100	-42.917%
2005-03-17	4.9000	4.9000	4.870000	4.8700	-1.217%	1,100	-43.737%
2005-03-16	5.1800	5.1800	4.930000	4.9300	-4.826%	6,000	-44.422%
2005-03-15	5.1800	5.1800	5.180000	5.1800	+0.975%	100	-47.104%
2005-03-14	5.1600	5.1600	5.060000	5.1300	-1.346%	2,600	-46.589%
2005-03-11	5.2100	5.2100	5.200000	5.2000	0.000%	800	-47.308%
2005-03-10	5.2500	5.3000	5.200000	5.2000	-2.804%	3,900	-47.308%
2005-03-09	5.3000	5.5000	5.300000	5.3500	+2.885%	2,300	-48.785%
2005-03-07	5.3100	5.3100	5.200000	5.2000	-3.525%	2,700	-47.308%
2005-03-03	5.4000	5.4000	5.390000	5.3900	-2.000%	1,100	-49.165%
2005-03-02	5.6000	5.6000	5.500000	5.5000	-3.509%	400	-50.182%
2005-03-01	5.7000	5.7000	5.650000	5.7000	+0.885%	4,400	-51.930%
2005-02-28	5.4100	5.7500	5.390000	5.6500	+2.914%	41,500	-51.504%
2005-02-25	5.4200	5.5000	5.350000	5.4900	-0.543%	5,900	-50.091%
2005-02-24	5.1100	5.6000	5.000000	5.5200	+6.154%	40,300	-50.362%
2005-02-23	5.1000	5.3000	5.000000	5.2000	0.000%	23,700	-47.308%
2005-02-22	4.9900	5.2000	4.970000	5.2000	+5.263%	33,500	-47.308%
2005-02-18	4.6400	4.9400	4.640000	4.9400	+4.883%	9,100	-44.534%
2005-02-17	4.6200	4.7100	4.620000	4.7100	+1.290%	200	-41.826%
2005-02-16	4.6200	4.6900	4.620000	4.6500	-1.483%	1,400	-41.075%
2005-02-15	4.6700	4.7500	4.670000	4.7200	-1.048%	5,300	-41.949%
2005-02-14	4.8400	4.8500	4.770000	4.7700	-1.446%	5,200	-42.558%
2005-02-09	5.0000	5.0000	4.840000	4.8400	-4.158%	2,800	-43.388%
2005-02-08	4.9500	5.0500	4.900000	5.0500	0.000%	1,500	-45.743%
2005-02-07	5.1500	5.1500	5.050000	5.0500	+2.020%	4,500	-45.743%
2005-02-04	4.6200	4.9500	4.620000	4.9500	+5.096%	5,700	-44.646%
2005-02-02	4.8100	4.8400	4.710000	4.7100	-0.212%	4,600	-41.826%
2005-02-01	5.1100	5.1100	4.720000	4.7200	-8.171%	4,500	-41.949%
2005-01-31	5.3800	5.3800	5.140000	5.1400	-4.461%	5,000	-46.693%
2005-01-28	5.1800	5.3800	5.180000	5.3800	+3.462%	6,200	-49.071%
2005-01-27	5.2000	5.2000	5.100000	5.2000	+1.961%	1,300	-47.308%
2005-01-26	4.9000	5.1000	4.900000	5.1000	+3.030%	3,900	-46.275%
2005-01-25	4.9900	4.9900	4.950000	4.9500	+1.227%	1,000	-44.646%
2005-01-24	4.6500	4.9900	4.450000	4.8900	+2.731%	27,600	-43.967%
2005-01-21	4.5500	4.9500	4.450000	4.7600	+0.211%	11,600	-42.437%
2005-01-20	4.6600	4.8000	4.610000	4.7500	+0.211%	7,000	-42.316%
2005-01-19	4.7700	4.7700	4.700000	4.7400	-0.211%	13,500	-42.194%
2005-01-18	4.8500	4.8500	4.650000	4.7500	-3.061%	5,300	-42.316%
2005-01-14	4.9000	4.9000	4.900000	4.9000	0.000%	5,000	-44.082%
2005-01-13	5.0100	5.0100	4.900000	4.9000	-3.922%	17,700	-44.082%
2005-01-12	5.0000	5.1000	5.000000	5.1000	+2.823%	2,800	-46.275%
2005-01-11	4.9600	4.9600	4.960000	4.9600	+1.224%	500	-44.758%
2005-01-10	5.0000	5.0000	4.900000	4.9000	+0.204%	6,100	-44.082%
2005-01-07	4.9500	4.9900	4.890000	4.8900	-0.610%	1,300	-43.967%
2005-01-06	4.9100	5.0000	4.850000	4.9200	-1.600%	11,400	-44.309%

.dark-mode .X0sXfL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X0sXfL{ color: #333333; background-color: white; border: 2px solid #333333; }DVSDolly Varden Silver Corporationstock NYSEAMERICAN

DVS
Dolly Varden Silver Corporation
stock NYSEAMERICAN