Dolly Varden Silver Corporation (DV.V) TSXV

5.71

+0.14(+2.51%)

Updated at September 08 01:19PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.395.575.575.575.34126,924
September 04, 20255.425.345.345.455.18219,900
September 03, 20255.485.435.435.55.24307,400
September 02, 20255.425.415.415.555.26316,722
August 29, 20254.955.185.185.214.9295,715
August 28, 20254.894.924.924.934.7982,814
August 27, 20254.845554.7345,000
August 26, 20254.794.954.954.954.7563,600
August 25, 20254.874.844.844.884.7838,500
August 22, 20254.774.854.854.974.7251,100
August 21, 20254.714.824.824.824.6790,200
August 20, 20254.644.644.644.684.59115,400
August 19, 20254.834.584.584.834.5299,800
August 18, 20254.834.864.864.864.7251,147
August 15, 20254.924.894.894.994.81118,800
August 14, 20254.94.944.945.024.8821,026
August 13, 20255.055.055.055.114.9959,000
August 12, 202554.954.9554.953,421
August 11, 20254.94.914.914.934.77132,300
August 08, 20254.944.984.985.14.9154,200
August 07, 20254.95555.034.9191,800
August 06, 20254.84.884.884.94.7496,730
August 05, 20254.634.854.854.854.63117,543
August 01, 20254.694.644.644.754.5772,000
July 31, 20254.844.664.664.854.64132,000
July 30, 20254.894.94.954.83148,808
July 29, 20255.09555.094.9255,700
July 28, 20255.285.085.085.35.0391,300
July 25, 20255.365.35.35.385.1956,900
July 24, 20255.515.315.315.515.339,008
July 23, 20255.685.465.465.685.34102,500
July 22, 20255.425.545.545.555.3152,241
July 21, 20255.25.325.325.445.296,519
July 18, 20255.155.195.195.325.1168,543
July 17, 20255.125.165.165.164.9938,300
July 16, 20255.255.125.125.255.06146,434
July 15, 20255.295.235.235.35.13112,229
July 14, 20255.065.295.295.45.06303,017
July 11, 20254.824.994.995.14.82169,700
July 10, 20254.84.724.724.84.6261,327
July 09, 20254.614.74.74.84.6156,000
July 08, 20254.864.784.784.864.59115,700
July 07, 20254.74.84.84.854.5968,100
July 04, 20254.664.694.694.694.615,640
July 03, 20254.934.694.694.934.67128,645
July 02, 20254.644.854.854.864.63111,300
June 30, 20254.414.564.564.614.3478,600
June 27, 20254.544.454.454.544.31124,200
June 26, 20254.434.624.624.644.43185,800
June 25, 20254.424.464.464.54.3999,100
June 24, 20254.554.474.474.554.3886,100
June 23, 20254.464.654.654.654.4698,204
June 20, 20254.64.454.454.654.45112,600
June 19, 20254.654.574.574.654.5657,000
June 18, 20254.854.74.74.854.6742,400
June 17, 20254.894.84.84.94.79133,300
June 16, 20254.844.834.834.94.7104,700
June 13, 20254.844.794.795.034.75125,240
June 12, 20254.744.794.794.884.69144,905
June 11, 20254.814.694.694.894.63409,137