Dolly Varden Silver Corporation (DV.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.9500

-0.0100

(-1.04%)

At close: 03:59PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.9500	0.9800	0.9400	0.9500	0.9500	129,000
Apr 22, 2024	0.9100	0.9800	0.9000	0.9600	0.9600	354,300
Apr 19, 2024	0.9300	0.9600	0.9200	0.9400	0.9400	230,800
Apr 18, 2024	0.9600	0.9700	0.9400	0.9400	0.9400	136,400
Apr 17, 2024	0.9600	0.9900	0.9200	0.9200	0.9200	261,700
Apr 16, 2024	1.0000	1.0000	0.9200	0.9700	0.9700	314,700
Apr 15, 2024	1.0200	1.0300	0.9700	0.9900	0.9900	451,700
Apr 12, 2024	1.0000	1.0800	1.0000	1.0500	1.0500	1,018,800
Apr 11, 2024	1.0000	1.0000	0.9600	0.9800	0.9800	118,900
Apr 10, 2024	0.9500	1.0200	0.9200	0.9900	0.9900	305,600
Apr 09, 2024	0.9900	1.0000	0.9500	0.9700	0.9700	315,400
Apr 08, 2024	1.0300	1.0300	0.9900	0.9900	0.9900	238,200
Apr 05, 2024	1.0100	1.0200	0.9900	0.9900	0.9900	238,000
Apr 04, 2024	1.0500	1.0500	0.9900	1.0100	1.0100	418,900
Apr 03, 2024	0.9200	1.0400	0.9200	1.0400	1.0400	486,000
Apr 02, 2024	0.9300	0.9300	0.8900	0.9000	0.9000	228,600
Apr 01, 2024	0.8600	0.9200	0.8600	0.9200	0.9200	411,800
Mar 28, 2024	0.8100	0.8400	0.8100	0.8400	0.8400	282,800
Mar 27, 2024	0.7900	0.8000	0.7700	0.8000	0.8000	105,500
Mar 26, 2024	0.8200	0.8300	0.7700	0.7700	0.7700	268,900
Mar 25, 2024	0.8000	0.8300	0.7900	0.8300	0.8300	128,700
Mar 22, 2024	0.8200	0.8400	0.7800	0.8000	0.8000	184,600
Mar 21, 2024	0.8200	0.8400	0.8100	0.8300	0.8300	362,700
Mar 20, 2024	0.7700	0.8200	0.7700	0.8200	0.8200	191,100
Mar 19, 2024	0.7800	0.7900	0.7600	0.7700	0.7700	130,700
Mar 18, 2024	0.8000	0.8000	0.7800	0.7900	0.7900	42,500
Mar 15, 2024	0.7900	0.8000	0.7800	0.8000	0.8000	151,200
Mar 14, 2024	0.7800	0.8000	0.7600	0.7800	0.7800	107,200
Mar 13, 2024	0.7700	0.7700	0.7500	0.7700	0.7700	157,600
Mar 12, 2024	0.7700	0.7800	0.7500	0.7500	0.7500	198,600
Mar 11, 2024	0.7800	0.7900	0.7600	0.7800	0.7800	271,300
Mar 08, 2024	0.8000	0.8100	0.7800	0.7800	0.7800	169,400
Mar 07, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	57,700
Mar 06, 2024	0.7800	0.8100	0.7700	0.7700	0.7700	318,500
Mar 05, 2024	0.8100	0.8500	0.7800	0.7800	0.7800	554,500
Mar 04, 2024	0.7600	0.8100	0.7500	0.7900	0.7900	516,800
Mar 01, 2024	0.6900	0.7600	0.6900	0.7300	0.7300	455,800
Feb 29, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	91,400
Feb 28, 2024	0.7000	0.7000	0.6800	0.7000	0.7000	110,400
Feb 27, 2024	0.7300	0.7300	0.6900	0.6900	0.6900	136,200
Feb 26, 2024	0.7100	0.7400	0.6900	0.7400	0.7400	68,600
Feb 23, 2024	0.7100	0.7100	0.6800	0.6900	0.6900	46,100
Feb 22, 2024	0.7100	0.7200	0.6900	0.7000	0.7000	94,700
Feb 21, 2024	0.7200	0.7300	0.6900	0.6900	0.6900	47,200
Feb 20, 2024	0.7400	0.7500	0.7000	0.7200	0.7200	109,200
Feb 16, 2024	0.7000	0.7400	0.7000	0.7400	0.7400	195,800
Feb 15, 2024	0.6900	0.7100	0.6800	0.7000	0.7000	222,000
Feb 14, 2024	0.6800	0.7100	0.6800	0.6800	0.6800	94,300
Feb 13, 2024	0.7000	0.7100	0.6700	0.6700	0.6700	232,200
Feb 12, 2024	0.7000	0.7200	0.6700	0.6900	0.6900	235,600
Feb 09, 2024	0.6700	0.6900	0.6600	0.6600	0.6600	236,900
Feb 08, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	221,800
Feb 07, 2024	0.6700	0.6900	0.6700	0.6700	0.6700	95,900
Feb 06, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	47,400
Feb 05, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	127,300
Feb 02, 2024	0.7000	0.7200	0.6700	0.6800	0.6800	864,200
Feb 01, 2024	0.6700	0.7000	0.6600	0.7000	0.7000	145,500
Jan 31, 2024	0.6900	0.7100	0.6600	0.6800	0.6800	397,900
Jan 30, 2024	0.6700	0.6900	0.6500	0.6700	0.6700	1,688,000
Jan 29, 2024	0.7300	0.7500	0.6200	0.6200	0.6200	2,327,000
Jan 26, 2024	0.7200	0.7600	0.7100	0.7200	0.7200	396,100
Jan 25, 2024	0.7500	0.7500	0.7200	0.7200	0.7200	87,200
Jan 24, 2024	0.7600	0.7700	0.7400	0.7400	0.7400	281,200
Jan 23, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	60,900
Jan 22, 2024	0.7600	0.7800	0.7500	0.7600	0.7600	87,100
Jan 19, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	90,100
Jan 18, 2024	0.7700	0.7800	0.7500	0.7500	0.7500	245,100
Jan 17, 2024	0.8200	0.8200	0.7500	0.7500	0.7500	134,400
Jan 16, 2024	0.8300	0.8300	0.7900	0.7900	0.7900	203,000
Jan 15, 2024	0.8000	0.8300	0.8000	0.8200	0.8200	17,500
Jan 12, 2024	0.8200	0.8400	0.7900	0.7900	0.7900	157,200
Jan 11, 2024	0.7900	0.8600	0.7900	0.8200	0.8200	157,200
Jan 10, 2024	0.8300	0.8300	0.7800	0.7800	0.7800	147,400
Jan 09, 2024	0.8100	0.8500	0.8100	0.8100	0.8100	82,300
Jan 08, 2024	0.8600	0.8600	0.8000	0.8000	0.8000	292,500
Jan 05, 2024	0.9100	0.9100	0.8400	0.8500	0.8500	128,800
Jan 04, 2024	0.8600	0.9000	0.8400	0.9000	0.9000	109,800
Jan 03, 2024	0.8900	0.8900	0.8300	0.8500	0.8500	297,900
Jan 02, 2024	0.8500	0.9200	0.8500	0.8900	0.8900	216,300
Dec 29, 2023	0.8500	0.8900	0.8400	0.8700	0.8700	143,500
Dec 28, 2023	0.8600	0.8700	0.8500	0.8600	0.8600	116,000
Dec 27, 2023	0.9200	0.9300	0.8600	0.8600	0.8600	182,400
Dec 22, 2023	0.9500	0.9600	0.9200	0.9200	0.9200	216,300
Dec 21, 2023	0.8100	0.9500	0.8100	0.9500	0.9500	370,700
Dec 20, 2023	0.8000	0.8100	0.7900	0.7900	0.7900	166,700
Dec 19, 2023	0.7600	0.8100	0.7600	0.8000	0.8000	101,300
Dec 18, 2023	0.7900	0.8100	0.7600	0.7600	0.7600	113,900
Dec 15, 2023	0.7500	0.8000	0.7500	0.7900	0.7900	331,900
Dec 14, 2023	0.8200	0.8200	0.7600	0.7600	0.7600	166,200
Dec 13, 2023	0.7300	0.8000	0.7100	0.7700	0.7700	190,300
Dec 12, 2023	0.7600	0.7600	0.7100	0.7300	0.7300	125,700
Dec 11, 2023	0.7800	0.7800	0.7300	0.7400	0.7400	132,600
Dec 08, 2023	0.8500	0.8600	0.7800	0.7800	0.7800	176,300
Dec 07, 2023	0.8600	0.8700	0.8500	0.8600	0.8600	28,500
Dec 06, 2023	0.9200	0.9200	0.8600	0.8700	0.8700	85,300
Dec 05, 2023	0.8500	0.9200	0.8500	0.9000	0.9000	252,400
Dec 04, 2023	0.9000	0.9000	0.8400	0.8700	0.8700	162,200
Dec 01, 2023	0.8900	0.9100	0.8800	0.9100	0.9100	129,800
Nov 30, 2023	0.8800	0.9100	0.8700	0.9100	0.9100	148,300
Nov 29, 2023	0.8700	0.9200	0.8700	0.9000	0.9000	194,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7311-0.0009(-0.12%)

CRUDE OIL83.06-0.30(-0.36%)

Bitcoin CAD90,843.95+162.87(+0.18%)

Dolly Varden Silver Corporation (DV.V)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7311
-0.0009(-0.12%)

CRUDE OIL
83.06
-0.30(-0.36%)

Bitcoin CAD
90,843.95
+162.87(+0.18%)