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

Dolly Varden Silver Corporation (DVQ1.F)

Compare
0.7010
-0.0660
(-8.60%)
As of 8:15:22 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 17, 20250.70100.70100.70100.70100.70102,750
Mar 14, 20250.67100.76700.67100.76700.76702,750
Mar 13, 20250.65100.65100.65100.65100.6510-
Mar 12, 20250.67100.67100.67100.67100.6710-
Mar 11, 20250.57700.57700.57700.57700.5770-
Mar 10, 20250.60700.60700.60700.60700.6070-
Mar 7, 20250.62000.62000.62000.62000.6200-
Mar 6, 20250.60100.60100.60100.60100.6010-
Mar 5, 20250.57500.57500.57500.57500.5750-
Mar 4, 20250.58000.59500.58000.59500.59501,650
Mar 3, 20250.61500.62000.61500.62000.62004,200
Feb 28, 20250.61100.61100.61100.61100.6110-
Feb 27, 20250.61100.61100.61100.61100.6110-
Feb 26, 20250.57500.61100.57500.61100.6110-
Feb 25, 20250.59800.59800.59800.59800.5980-
Feb 24, 20250.62100.62100.62100.62100.6210-
Feb 21, 20250.66100.66100.66100.66100.6610-
Feb 20, 20250.67000.67000.67000.67000.6700-
Feb 19, 20250.65600.65600.65600.65600.6560-
Feb 18, 20250.63900.63900.63900.63900.6390-
Feb 17, 20250.63800.63800.63800.63800.6380-
Feb 14, 20250.66600.78600.66600.78600.78605,000
Feb 13, 20250.63900.73500.63900.65100.65102,500
Feb 12, 20250.64400.64400.64400.64400.6440-
Feb 11, 20250.65900.71200.65900.71200.71201,200
Feb 10, 20250.62400.62400.62400.62400.6240-
Feb 7, 20250.66700.66700.66700.66700.6670-
Feb 6, 20250.68000.68000.68000.68000.6800-
Feb 5, 20250.66700.66700.66700.66700.6670-
Feb 4, 20250.62600.62600.62600.62600.6260-
Feb 3, 20250.62600.62600.62600.62600.6260-
Jan 31, 20250.65000.72000.65000.72000.720024,000
Jan 30, 20250.61400.61400.61400.61400.6140-
Jan 29, 20250.60700.60700.60700.60700.6070-
Jan 28, 20250.58100.58100.58100.58100.5810-
Jan 27, 20250.60700.60700.60700.60700.6070-
Jan 24, 20250.60900.60900.60900.60900.6090-
Jan 23, 20250.60900.60900.60900.60900.6090-
Jan 22, 20250.60500.60500.60500.60500.6050-
Jan 21, 20250.61000.61000.61000.61000.6100-
Jan 20, 20250.62900.62900.62900.62900.6290-
Jan 17, 20250.61000.61000.61000.61000.6100-
Jan 16, 20250.61900.61900.61900.61900.6190-
Jan 15, 20250.59800.59800.59800.59800.5980-
Jan 14, 20250.59700.67300.59700.67300.6730130
Jan 13, 20250.60600.60800.60600.60800.6080-
Jan 10, 20250.61600.61600.61600.61600.6160-
Jan 9, 20250.61000.70000.61000.70000.70001,378
Jan 8, 20250.59600.59600.59600.59600.5960-
Jan 7, 20250.60000.60000.60000.60000.6000-
Jan 6, 20250.59600.59600.59600.59600.5960-
Jan 3, 20250.63200.72000.63200.72000.7200690
Jan 2, 20250.59900.59900.59900.59900.5990-
Dec 30, 20240.61500.61500.61500.61500.6150-
Dec 27, 20240.58400.61600.58400.61600.6160-
Dec 23, 20240.59600.59600.59600.59600.5960-
Dec 20, 20240.57100.58600.57100.58600.5860-
Dec 19, 20240.56800.57300.56800.57300.5730-
Dec 18, 20240.59300.64500.59300.64500.6450386
Dec 17, 20240.63000.63000.63000.63000.6300-
Dec 16, 20240.63300.63300.63300.63300.6330-
Dec 13, 20240.67000.67000.67000.67000.6700-
Dec 12, 20240.67800.67800.67800.67800.6780-
Dec 11, 20240.68600.68600.68600.68600.6860-
Dec 10, 20240.71000.75400.70100.75400.7540320
Dec 9, 20240.67100.67100.67100.67100.6710-
Dec 6, 20240.70600.77000.70600.77000.7700423
Dec 5, 20240.70600.77000.70600.77000.7700867
Dec 4, 20240.70600.70600.70600.70600.7060-
Dec 3, 20240.70600.79600.70600.71400.71401,078
Dec 2, 20240.72500.81000.72500.75900.7590898
Nov 29, 20240.70600.70600.70600.70600.7060-
Nov 28, 20240.70600.71500.70600.71500.7150-
Nov 27, 20240.67600.67600.67600.67600.6760-
Nov 26, 20240.67100.75000.67100.75000.7500507
Nov 25, 20240.69400.78300.69400.78300.78305,000
Nov 22, 20240.68300.71300.68300.71300.7130714
Nov 21, 20240.72300.72300.72300.72300.7230-
Nov 20, 20240.77400.77400.77400.77400.7740-
Nov 19, 20240.75000.77500.75000.77500.7750-
Nov 18, 20240.81000.81000.81000.81000.8100-
Nov 15, 20240.77100.80700.77100.80400.8040-
Nov 14, 20240.73800.76100.73800.76100.7610-
Nov 13, 20240.72700.76200.72700.76200.7620-
Nov 12, 20240.72400.72400.72400.72400.7240-
Nov 11, 20240.80000.80000.80000.80000.800010,000
Nov 8, 20240.79100.84000.79100.84000.8400320
Nov 7, 20240.75900.76000.75900.76000.7600-
Nov 6, 20240.77100.77100.77100.77100.7710-
Nov 5, 20240.76300.85600.76300.85600.85603,485
Nov 4, 20240.80800.80800.80800.80800.8080-
Nov 1, 20240.81000.87000.81000.87000.8700500
Oct 31, 20240.84300.84300.82200.82200.8220-
Oct 30, 20240.85900.89700.83100.84200.84201,305
Oct 29, 20240.85700.93400.85700.86700.86702,500
Oct 28, 20240.86200.89500.86200.89500.8950-
Oct 25, 20240.87800.87800.87800.87800.8780-
Oct 24, 20240.86700.86700.86700.86700.8670-
Oct 23, 20240.91100.91100.91100.91100.9110-
Oct 22, 20240.90100.98700.90100.97400.97402,500
Oct 21, 20240.84000.92000.84000.92000.92001,400
Oct 18, 20240.80100.85000.80100.85000.850010,000
Oct 17, 20240.78700.78700.78700.78700.7870-
Oct 16, 20240.74500.74500.74500.74500.7450-
Oct 15, 20240.73800.73800.73800.73800.7380-
Oct 14, 20240.76000.76000.76000.76000.7600-
Oct 11, 20240.71400.71400.71400.71400.7140-
Oct 10, 20240.72500.72500.72500.72500.7250-
Oct 9, 20240.71300.75700.71300.75700.7570105
Oct 8, 20240.73000.75800.73000.75800.758020,235
Oct 7, 20240.72700.79600.72700.79600.7960240
Oct 4, 20240.73400.82000.73400.82000.8200240
Oct 3, 20240.73000.73000.73000.73000.7300-
Oct 2, 20240.69600.69600.69600.69600.6960-
Oct 1, 20240.67900.67900.67900.67900.6790-
Sep 30, 20240.70900.74700.68600.74700.7470267
Sep 27, 20240.69900.78900.69900.78900.78902,264
Sep 26, 20240.71500.71500.71500.71500.7150-
Sep 25, 20240.72000.72700.72000.72700.7270-
Sep 24, 20240.68700.68700.68700.68700.6870-
Sep 23, 20240.70200.70200.70200.70200.7020-
Sep 20, 20240.71500.77700.71500.77700.7770714
Sep 19, 20240.68800.77000.68800.77000.7700150
Sep 18, 20240.70300.70300.70300.70300.7030-
Sep 17, 20240.70000.70000.70000.70000.7000-
Sep 16, 20240.77900.77900.71600.71700.7170700
Sep 13, 20240.68600.68600.68600.68600.6860-
Sep 12, 20240.68200.68200.68200.68200.6820-
Sep 11, 20240.62800.62800.62800.62800.6280-
Sep 10, 20240.63700.63700.63700.63700.6370-
Sep 9, 20240.60800.60800.60800.60800.6080-
Sep 6, 20240.62200.62200.62200.62200.6220-
Sep 5, 20240.62300.62300.62300.62300.6230-
Sep 4, 20240.62400.62400.62400.62400.6240-
Sep 3, 20240.62800.71800.62800.71800.7180700
Sep 2, 20240.66500.66500.66500.66500.6650-
Aug 30, 20240.69000.69000.69000.69000.6900-
Aug 29, 20240.68700.68700.66300.66300.6630-
Aug 28, 20240.69500.69500.69500.69500.6950-
Aug 27, 20240.68900.70000.65600.65600.656010,408
Aug 26, 20240.65700.65700.65700.65700.6570-
Aug 23, 20240.65500.65500.65500.65500.6550-
Aug 22, 20240.64900.64900.64900.64900.64901,500
Aug 21, 20240.64900.64900.64900.64900.6490-
Aug 20, 20240.68100.72000.66000.66000.660034,000
Aug 19, 20240.71700.71700.71700.71700.7170-
Aug 16, 20240.69600.69600.69600.69600.6960-
Aug 15, 20240.67700.67700.67700.67700.6770-
Aug 14, 20240.65100.65100.65100.65100.6510-
Aug 13, 20240.68500.68500.68500.68500.6850-
Aug 12, 20240.62300.62300.62300.62300.6230-
Aug 9, 20240.62100.62100.62100.62100.6210-
Aug 8, 20240.62100.62100.62100.62100.6210-
Aug 7, 20240.64100.64100.61700.61700.6170-
Aug 6, 20240.57300.57300.57300.57300.5730-
Aug 5, 20240.66600.66600.66600.66600.6660-
Aug 2, 20240.69400.69400.69400.69400.6940-
Aug 1, 20240.72100.72100.72100.72100.7210-
Jul 31, 20240.67600.67600.67600.67600.6760-
Jul 30, 20240.66300.66300.66300.66300.6630-
Jul 29, 20240.73100.73100.73100.73100.7310-
Jul 26, 20240.67400.67400.67400.67400.6740-
Jul 25, 20240.70700.70700.70700.70700.7070-
Jul 24, 20240.67700.67700.67700.67700.6770-
Jul 23, 20240.68000.68000.68000.68000.6800-
Jul 22, 20240.69800.69800.69800.69800.6980-
Jul 19, 20240.69900.70300.69900.70300.7030-
Jul 18, 20240.73700.74400.73700.74400.7440-
Jul 17, 20240.76500.76500.76500.76500.7650-
Jul 16, 20240.74700.83900.74700.83900.8390150
Jul 15, 20240.73500.73500.73500.73500.7350-
Jul 12, 20240.71800.73100.71800.73100.7310-
Jul 11, 20240.68700.69900.68700.69900.6990-
Jul 10, 20240.70700.70700.70700.70700.7070-
Jul 9, 20240.75900.75900.69300.69400.6940408
Jul 8, 20240.71400.75200.71400.75200.7520-
Jul 5, 20240.72600.73200.72600.73200.7320-
Jul 4, 20240.67000.67000.67000.67000.6700-
Jul 3, 20240.64900.64900.64900.64900.6490-
Jul 2, 20240.65300.65300.65300.65300.6530-
Jul 1, 20240.67600.67600.67600.67600.6760-
Jun 28, 20240.66400.66400.66400.66400.6640-
Jun 27, 20240.65100.65100.65100.65100.6510-
Jun 26, 20240.65300.65300.65300.65300.6530500
Jun 25, 20240.66300.66300.66300.66300.6630-
Jun 24, 20240.66300.66300.66300.66300.6630-
Jun 21, 20240.70200.70200.69700.69700.6970-
Jun 20, 20240.69900.69900.69900.69900.6990-
Jun 19, 20240.62000.62000.62000.62000.6200-
Jun 18, 20240.62800.62800.62800.62800.6280-
Jun 17, 20240.67400.67400.67400.67400.6740-
Jun 14, 20240.65900.65900.65900.65900.6590-
Jun 13, 20240.66200.66200.66200.66200.6620-
Jun 12, 20240.66300.66300.66300.66300.6630-
Jun 11, 20240.70400.70400.70400.70400.7040-
Jun 10, 20240.73200.73200.73100.73100.7310-
Jun 7, 20240.77500.77500.77500.77500.7750-
Jun 6, 20240.76300.76300.76300.76300.7630-
Jun 5, 20240.71500.71900.71500.71900.71903,400
Jun 4, 20240.73100.73100.73100.73100.7310-
Jun 3, 20240.72900.72900.72900.72900.7290-
May 31, 20240.74700.85000.74700.79800.79807,475
May 30, 20240.72500.72500.72400.72400.7240-
May 29, 20240.73700.73700.73700.73700.7370-
May 28, 20240.70400.79400.70400.79400.7940560
May 27, 20240.67400.77000.67400.77000.77007,000
May 24, 20240.63500.73500.63500.73500.73502,800
May 23, 20240.68000.68000.68000.68000.6800-
May 22, 20240.78300.78300.76300.76300.7630650
May 21, 20240.81700.81700.81700.81700.8170-
May 20, 20240.78700.78700.78700.78700.7870-
May 17, 20240.72800.72800.72800.72800.7280-
May 16, 20240.69500.75400.69500.75400.75405,000
May 15, 20240.63200.63200.63200.63200.6320-
May 14, 20240.63300.63300.63300.63300.6330-
May 13, 20240.61400.61400.61400.61400.6140-
May 10, 20240.68100.68100.68100.68100.6810-
May 9, 20240.61800.61800.61800.61800.6180-
May 8, 20240.61900.61900.61900.61900.6190-
May 7, 20240.60700.60700.60700.60700.6070-
May 6, 20240.57300.57300.57300.57300.5730-
May 3, 20240.61000.61000.61000.61000.6100-
May 2, 20240.62100.62100.61400.61400.6140-
Apr 30, 20240.63800.72700.63800.72700.72703,000
Apr 29, 20240.61800.62000.61800.62000.62004,900
Apr 26, 20240.60400.60400.60400.60400.6040-
Apr 25, 20240.59600.59600.59600.59600.5960-
Apr 24, 20240.63100.63100.62100.62100.6210-
Apr 23, 20240.59200.59200.59200.59200.5920-
Apr 22, 20240.61700.61700.61700.61700.6170-
Apr 19, 20240.60400.60400.60400.60400.6040-
Apr 18, 20240.64500.64500.59600.59600.5960500
Apr 17, 20240.61600.68100.61600.68100.68106,117
Apr 16, 20240.70000.70000.70000.70000.70001,750
Apr 15, 20240.71000.71000.71000.71000.710010,000
Apr 12, 20240.64300.74400.63200.74400.74405,516
Apr 11, 20240.65500.65500.65500.65500.6550-
Apr 10, 20240.61400.61400.61400.61400.6140-
Apr 9, 20240.62700.64400.62700.64400.6440-
Apr 8, 20240.72800.72800.72800.72800.728010,000
Apr 5, 20240.64300.65300.64300.65300.65302,300
Apr 4, 20240.64200.67600.64200.67600.6760-
Apr 3, 20240.59800.59800.59800.59800.5980-
Apr 2, 20240.65600.65600.65000.65000.65003,000
Mar 28, 20240.52600.54000.52600.54000.5400-
Mar 27, 20240.51800.51800.51800.51800.5180-
Mar 26, 20240.53400.53400.53400.53400.5340-
Mar 25, 20240.54400.54400.54400.54400.5440-
Mar 22, 20240.54400.54400.54400.54400.5440-
Mar 21, 20240.53000.53000.53000.53000.5300-
Mar 20, 20240.52600.52600.52600.52600.5260-
Mar 19, 20240.52600.52800.52600.52800.5280-
Mar 18, 20240.52800.52800.52800.52800.5280-

Related Tickers

9LM.F Highlander Silver Corp.
1.1600
+4.50%
 
SVR.F Silver Storm Mining Ltd. R
0.1005
+4.25%
 
AGMR.V Silver Mountain Resources Inc.
0.0600
0.00%
 
HSLV.CN Highlander Silver Corp.
1.7800
0.00%
 
ZAC.V Zacatecas Silver Corp.
0.0950
+18.75%
 
EXN.TO Excellon Resources Inc.
0.1400
0.00%
 
SVRS.V Silver Storm Mining Ltd.
0.1500
0.00%
 
IPT.V IMPACT Silver Corp.
0.2100
+2.44%
 
APGO.V Apollo Silver Corp.
0.2950
+3.51%
 
KTN.V Kootenay Silver Inc.
1.0300
-2.83%