Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
TSXV - Delayed Quote CAD

Dolly Varden Silver Corporation (DV.V)

Compare
1.1500
+0.0400
+(3.60%)
At close: March 14 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20251.15001.16001.09001.15001.1500489,300
Mar 13, 20251.10001.12001.08001.11001.1100372,300
Mar 12, 20251.10001.11001.07001.08001.0800412,400
Mar 11, 20250.99001.09000.99001.07001.0700512,300
Mar 10, 20251.03001.03000.96000.99000.9900168,900
Mar 7, 20251.03001.06000.98001.02001.0200330,200
Mar 6, 20250.99001.03000.97001.03001.0300392,500
Mar 5, 20250.95001.00000.94001.00001.0000198,800
Mar 4, 20250.95000.95000.88000.95000.9500259,800
Mar 3, 20250.95000.98000.92000.95000.9500177,600
Feb 28, 20250.92000.96000.90000.95000.9500178,900
Feb 27, 20250.95000.96000.92000.92000.9200132,400
Feb 26, 20250.92000.97000.92000.94000.9400138,600
Feb 25, 20250.95000.96000.90000.93000.9300389,900
Feb 24, 20250.99000.99000.95000.96000.9600361,900
Feb 21, 20251.05001.06000.99000.99000.9900966,300
Feb 20, 20251.06001.08001.05001.05001.0500140,600
Feb 19, 20251.05001.06001.02001.06001.0600285,300
Feb 18, 20251.06001.08001.02001.04001.0400452,300
Feb 14, 20251.09001.09001.02001.03001.0300561,000
Feb 13, 20251.03001.06001.00001.05001.0500304,900
Feb 12, 20250.99001.05000.99001.02001.0200451,500
Feb 11, 20251.02001.02000.99001.02001.0200146,000
Feb 10, 20251.01001.05001.00001.04001.0400405,700
Feb 7, 20251.08001.08000.99000.99000.9900479,800
Feb 6, 20251.07001.07001.03001.05001.0500347,400
Feb 5, 20251.06001.11001.05001.08001.0800480,800
Feb 4, 20251.00001.05001.00001.05001.0500496,800
Feb 3, 20251.00001.02000.98001.00001.0000279,800
Jan 31, 20251.07001.07001.00001.01001.0100290,200
Jan 30, 20250.99001.04000.99001.04001.0400621,400
Jan 29, 20250.98000.99000.95000.99000.9900407,000
Jan 28, 20250.93000.98000.93000.98000.9800233,200
Jan 27, 20250.97000.98000.93000.94000.9400208,700
Jan 24, 20251.00001.00000.96000.98000.9800131,600
Jan 23, 20250.97000.98000.96000.98000.980058,000
Jan 22, 20250.97000.98000.97000.98000.980056,300
Jan 21, 20250.97000.99000.96000.97000.9700257,200
Jan 20, 20250.98001.00000.96000.98000.9800131,700
Jan 17, 20250.96001.01000.96001.00001.000099,800
Jan 16, 20250.98001.00000.97000.97000.9700124,500
Jan 15, 20250.96000.98000.94000.98000.9800451,700
Jan 14, 20250.96000.97000.94000.95000.950060,000
Jan 13, 20250.94000.96000.93000.95000.9500173,500
Jan 10, 20250.99000.99000.95000.95000.9500195,300
Jan 9, 20250.98000.98000.95000.98000.980084,700
Jan 8, 20250.98000.98000.95000.97000.9700110,800
Jan 7, 20251.01001.01000.95000.95000.9500253,800
Jan 6, 20250.98000.98000.95000.96000.960060,500
Jan 3, 20251.01001.01000.95000.95000.9500211,400
Jan 2, 20250.98001.01000.98001.00001.0000375,700
Dec 31, 20240.94000.97000.94000.96000.960075,300
Dec 30, 20240.95000.97000.94000.96000.9600189,900
Dec 27, 20240.97001.00000.97000.99000.9900195,100
Dec 24, 20240.96000.96000.92000.95000.950060,800
Dec 23, 20240.93000.94000.91000.91000.9100172,100
Dec 20, 20240.91000.96000.90000.96000.9600278,400
Dec 19, 20240.90000.94000.86000.89000.8900332,800
Dec 18, 20240.93000.96000.90000.92000.9200243,700
Dec 17, 20240.99001.00000.92000.96000.9600600,600
Dec 16, 20241.02001.02000.94001.01001.0100698,400
Dec 13, 20241.04001.04000.99001.00001.0000348,100
Dec 12, 20241.04001.06001.02001.06001.0600233,200
Dec 11, 20241.08001.08001.05001.06001.0600707,300
Dec 10, 20241.11001.11001.07001.09001.0900318,000
Dec 9, 20241.09001.13001.08001.13001.1300288,700
Dec 6, 20241.11001.11001.06001.06001.0600204,700
Dec 5, 20241.08001.10001.07001.10001.100079,400
Dec 4, 20241.10001.10001.07001.09001.0900140,800
Dec 3, 20241.10001.12001.09001.10001.1000150,400
Dec 2, 20241.15001.15001.07001.08001.0800170,000
Nov 29, 20241.11001.14001.10001.14001.140061,000
Nov 28, 20241.10001.11001.08001.09001.090043,000
Nov 27, 20241.09001.11001.08001.11001.1100112,900
Nov 26, 20241.05001.09001.05001.06001.0600172,200
Nov 25, 20241.14001.14001.05001.05001.0500280,400
Nov 22, 20241.09001.14001.07001.08001.0800275,200
Nov 21, 20241.16001.16001.05001.05001.0500681,300
Nov 20, 20241.22001.22001.11001.13001.1300465,400
Nov 19, 20241.19001.21001.17001.21001.2100216,200
Nov 18, 20241.27001.28001.18001.18001.1800314,400
Nov 15, 20241.24001.29001.22001.27001.27002,779,800
Nov 14, 20241.15001.25001.14001.21001.2100779,600
Nov 13, 20241.19001.20001.14001.16001.1600349,000
Nov 12, 20241.15001.17001.10001.16001.1600343,200
Nov 11, 20241.17001.20001.12001.14001.1400443,000
Nov 8, 20241.25001.27001.19001.21001.2100267,400
Nov 7, 20241.20001.27001.20001.25001.2500492,600
Nov 6, 20241.17001.23001.13001.20001.2000601,400
Nov 5, 20241.24001.27001.21001.21001.2100297,400
Nov 4, 20241.30001.30001.22001.22001.2200438,700
Nov 1, 20241.31001.31001.24001.26001.2600159,100
Oct 31, 20241.29001.31001.22001.30001.3000915,600
Oct 30, 20241.36001.36001.30001.31001.3100346,100
Oct 29, 20241.33001.39001.33001.35001.3500358,200
Oct 28, 20241.35001.37001.34001.35001.3500173,300
Oct 25, 20241.36001.36001.32001.34001.3400361,100
Oct 24, 20241.42001.42001.27001.34001.3400510,500
Oct 23, 20241.39001.40001.34001.36001.3600477,700
Oct 22, 20241.41001.43001.36001.40001.4000663,300
Oct 21, 20241.38001.46001.36001.38001.38001,355,600
Oct 18, 20241.28001.32001.25001.30001.3000737,100
Oct 17, 20241.23001.25001.21001.25001.2500197,100
Oct 16, 20241.20001.22001.19001.21001.2100381,100
Oct 15, 20241.20001.21001.16001.20001.2000393,300
Oct 11, 20241.14001.19001.13001.18001.1800330,500
Oct 10, 20241.13001.14001.11001.14001.1400471,700
Oct 9, 20241.09001.13001.08001.12001.1200535,700
Oct 8, 20241.11001.13001.08001.10001.1000219,300
Oct 7, 20241.15001.16001.10001.11001.1100542,100
Oct 4, 20241.15001.20001.14001.15001.1500570,800
Oct 3, 20241.08001.17001.08001.17001.1700206,400
Oct 2, 20241.13001.14001.10001.12001.1200377,800
Oct 1, 20241.10001.12001.09001.12001.1200141,900
Sep 30, 20241.11001.11001.07001.09001.0900198,600
Sep 27, 20241.13001.13001.09001.10001.1000199,200
Sep 26, 20241.15001.15001.10001.12001.1200272,700
Sep 25, 20241.15001.15001.12001.14001.1400224,300
Sep 24, 20241.12001.16001.11001.15001.1500325,300
Sep 23, 20241.11001.15001.08001.09001.0900210,600
Sep 20, 20241.12001.15001.11001.13001.1300374,500
Sep 19, 20241.16001.16001.11001.11001.1100240,700
Sep 18, 20241.13001.16001.10001.10001.1000275,400
Sep 17, 20241.12001.17001.10001.13001.1300488,500
Sep 16, 20241.13001.14001.09001.09001.0900364,400
Sep 13, 20241.13001.14001.10001.11001.1100309,900
Sep 12, 20241.04001.12001.04001.10001.1000624,300
Sep 11, 20241.00001.06001.00001.05001.0500238,600
Sep 10, 20241.03001.03001.00001.01001.010093,000
Sep 9, 20241.01001.02000.99001.02001.0200148,800
Sep 6, 20241.02001.02000.95000.98000.9800205,200
Sep 5, 20241.00001.05001.00001.00001.0000245,200
Sep 4, 20241.02001.05000.99001.00001.0000403,300
Sep 3, 20241.03001.04001.00001.01001.0100301,200
Aug 30, 20241.03001.04001.02001.02001.020082,500
Aug 29, 20241.08001.08001.03001.06001.0600117,100
Aug 28, 20241.09001.10001.04001.06001.0600166,500
Aug 27, 20241.07001.12001.05001.11001.1100388,900
Aug 26, 20241.08001.09001.06001.09001.0900256,900
Aug 23, 20241.03001.10001.02001.06001.0600716,800
Aug 22, 20241.05001.05001.00001.02001.0200223,900
Aug 21, 20241.05001.05001.03001.05001.0500427,200
Aug 20, 20241.08001.10001.02001.05001.05001,141,200
Aug 19, 20241.13001.15001.07001.08001.0800730,900
Aug 16, 20241.06001.15001.06001.15001.1500214,000
Aug 15, 20241.10001.11001.07001.08001.0800180,400
Aug 14, 20241.03001.10001.03001.09001.0900164,700
Aug 13, 20241.07001.07001.00001.01001.0100317,000
Aug 12, 20240.97001.07000.97001.06001.0600368,600
Aug 9, 20240.97000.97000.93000.97000.9700144,100
Aug 8, 20240.94000.97000.94000.96000.9600174,600
Aug 7, 20241.01001.01000.91000.96000.9600253,400
Aug 6, 20240.96001.01000.96001.01001.0100286,600
Aug 2, 20241.04001.07000.98001.04001.0400467,800
Aug 1, 20241.09001.10001.03001.07001.0700176,500
Jul 31, 20241.11001.12001.07001.11001.1100150,000
Jul 30, 20241.06001.12001.06001.08001.0800117,500
Jul 29, 20241.09001.11001.06001.06001.0600127,700
Jul 26, 20241.06001.13001.06001.13001.1300170,600
Jul 25, 20241.04001.09001.04001.09001.0900159,900
Jul 24, 20241.08001.10001.07001.09001.0900174,900
Jul 23, 20241.09001.09001.06001.07001.070087,900
Jul 22, 20241.07001.09001.04001.08001.0800256,400
Jul 19, 20241.09001.11001.08001.11001.1100155,600
Jul 18, 20241.17001.17001.09001.11001.1100156,000
Jul 17, 20241.20001.21001.12001.17001.1700181,300
Jul 16, 20241.16001.22001.16001.20001.2000439,000
Jul 15, 20241.18001.19001.16001.18001.1800159,300
Jul 12, 20241.12001.18001.12001.16001.1600157,600
Jul 11, 20241.15001.16001.13001.13001.1300180,500
Jul 10, 20241.16001.16001.08001.08001.0800129,400
Jul 9, 20241.12001.15001.10001.11001.1100127,900
Jul 8, 20241.13001.18001.09001.09001.0900248,800
Jul 5, 20241.11001.15001.10001.12001.1200134,100
Jul 4, 20241.05001.11001.05001.10001.100074,100
Jul 3, 20241.06001.07001.04001.05001.0500111,300
Jul 2, 20241.02001.05001.01001.02001.0200237,300
Jun 28, 20241.06001.07001.03001.03001.0300146,300
Jun 27, 20241.01001.05001.01001.04001.040038,900
Jun 26, 20240.98001.02000.97001.02001.0200206,200
Jun 25, 20241.00001.02000.99001.02001.0200107,800
Jun 24, 20241.03001.03001.00001.00001.0000220,500
Jun 21, 20241.07001.10001.02001.03001.0300207,700
Jun 20, 20241.06001.07001.03001.06001.0600526,700
Jun 19, 20240.98001.08000.98001.06001.0600214,100
Jun 18, 20240.99000.99000.98000.98000.9800199,300
Jun 17, 20241.01001.01000.98000.99000.9900110,400
Jun 14, 20241.03001.03000.99001.02001.0200174,700
Jun 13, 20241.04001.06001.00001.00001.0000417,000
Jun 12, 20241.08001.09001.05001.05001.0500449,800
Jun 11, 20241.10001.10001.03001.06001.0600321,800
Jun 10, 20241.14001.14001.10001.11001.1100226,200
Jun 7, 20241.15001.15001.09001.15001.1500454,300
Jun 6, 20241.17001.20001.15001.19001.1900402,800
Jun 5, 20241.11001.18001.11001.17001.1700245,500
Jun 4, 20241.13001.13001.11001.13001.1300461,800
Jun 3, 20241.15001.17001.10001.17001.1700216,000
May 31, 20241.17001.17001.11001.16001.1600171,600
May 30, 20241.11001.17001.11001.17001.1700168,600
May 29, 20241.15001.16001.12001.14001.1400115,500
May 28, 20241.15001.17001.09001.16001.1600311,800
May 27, 20241.07001.15001.07001.11001.1100180,200
May 24, 20241.05001.10001.03001.04001.0400316,500
May 23, 20241.05001.09001.00001.01001.0100698,000
May 22, 20241.21001.21001.03001.06001.0600693,600
May 21, 20241.22001.29001.15001.20001.2000555,400
May 17, 20241.16001.21001.14001.20001.2000534,000
May 16, 20241.06001.11001.06001.11001.1100213,800
May 15, 20241.04001.11001.01001.06001.0600376,500
May 14, 20241.00001.02000.99001.00001.0000138,800
May 13, 20241.05001.06000.96001.00001.0000213,400
May 10, 20241.06001.08001.00001.03001.0300266,000
May 9, 20241.01001.07001.00001.07001.0700415,400
May 8, 20240.97001.01000.97000.99000.9900113,200
May 7, 20240.96000.98000.95000.98000.980095,700
May 6, 20240.93000.96000.92000.96000.9600189,300
May 3, 20240.90000.92000.90000.91000.9100128,600
May 2, 20240.93000.95000.90000.92000.9200186,200
May 1, 20240.94000.95000.93000.94000.9400115,900
Apr 30, 20240.97000.98000.91000.91000.9100559,200
Apr 29, 20240.97001.00000.97001.00001.000079,700
Apr 26, 20240.96000.98000.96000.97000.970092,300
Apr 25, 20240.95000.97000.91000.95000.9500395,000
Apr 24, 20240.98000.99000.94000.94000.9400231,800
Apr 23, 20240.95000.98000.94000.95000.9500129,000
Apr 22, 20240.91000.98000.90000.96000.9600354,300
Apr 19, 20240.93000.96000.92000.94000.9400230,800
Apr 18, 20240.96000.97000.94000.94000.9400136,400
Apr 17, 20240.96000.99000.92000.92000.9200261,700
Apr 16, 20241.00001.00000.92000.97000.9700314,700
Apr 15, 20241.02001.03000.97000.99000.9900451,700
Apr 12, 20241.00001.08001.00001.05001.05001,018,800
Apr 11, 20241.00001.00000.96000.98000.9800118,900
Apr 10, 20240.95001.02000.92000.99000.9900305,600
Apr 9, 20240.99001.00000.95000.97000.9700315,400
Apr 8, 20241.03001.03000.99000.99000.9900238,200
Apr 5, 20241.01001.02000.99000.99000.9900238,000
Apr 4, 20241.05001.05000.99001.01001.0100418,900
Apr 3, 20240.92001.04000.92001.04001.0400486,000
Apr 2, 20240.93000.93000.89000.90000.9000228,600
Apr 1, 20240.86000.92000.86000.92000.9200411,800
Mar 28, 20240.81000.84000.81000.84000.8400282,800
Mar 27, 20240.79000.80000.77000.80000.8000105,500
Mar 26, 20240.82000.83000.77000.77000.7700268,900
Mar 25, 20240.80000.83000.79000.83000.8300128,700
Mar 22, 20240.82000.84000.78000.80000.8000184,600
Mar 21, 20240.82000.84000.81000.83000.8300362,700
Mar 20, 20240.77000.82000.77000.82000.8200191,100
Mar 19, 20240.78000.79000.76000.77000.7700130,700
Mar 18, 20240.80000.80000.78000.79000.790042,500
Mar 15, 20240.79000.80000.78000.80000.8000151,200
Mar 14, 20240.78000.80000.76000.78000.7800107,200

Related Tickers

DSV.TO Discovery Silver Corp.
2.0600
0.00%
 
AG.TO First Majestic Silver Corp.
9.57
-0.83%
 
MAG.TO MAG Silver Corp.
23.11
-0.52%
 
GSVR.V Guanajuato Silver Company Ltd.
0.1950
0.00%
 
KTN.V Kootenay Silver Inc.
1.0300
-2.83%
 
SVRS.V Silver Storm Mining Ltd.
0.1500
0.00%
 
EDR.TO Endeavour Silver Corp.
6.76
-0.59%
 
SVM.TO Silvercorp Metals Inc.
5.88
+0.68%
 
BIG.V Hercules Metals Corp.
0.7500
-1.32%
 
AGAG.V Argenta Silver Corp.
0.2600
-3.70%