5 DAY PERFORMANCE
-2.16%
1 MONTH PERFORMANCE
+10.78%
3 MONTH PERFORMANCE
+6.10%
6 MONTH PERFORMANCE
+25.56%
Dolly Varden Silver Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $4.55 | $4.51 (-0.88%) | $4.56 | $4.34 | 1.18 M | $1.32 B |
| 12/15/2025 | $4.81 | $4.54 (-5.61%) | $4.82 | $4.51 | 1.26 M | $1.33 B |
| 12/12/2025 | $4.80 | $4.67 (-2.71%) | $4.80 | $4.54 | 1.15 M | $1.37 B |
| 12/11/2025 | $4.64 | $4.62 (-0.43%) | $4.78 | $4.60 | 1.46 M | $1.36 B |
| 12/10/2025 | $4.67 | $4.60 (-1.5%) | $4.85 | $4.36 | 1.54 M | $1.35 B |
| 12/09/2025 | $4.47 | $4.66 (4.25%) | $4.70 | $4.41 | 1.67 M | $1.37 B |
| 12/08/2025 | $4.68 | $4.40 (-5.98%) | $4.68 | $4.38 | 1.54 M | $1.29 B |
| 12/05/2025 | $4.70 | $4.68 (-0.43%) | $4.95 | $4.59 | 1.18 M | $1.37 B |
| 12/04/2025 | $4.65 | $4.58 (-1.51%) | $4.66 | $4.46 | 784.70 K | $1.34 B |
| 12/03/2025 | $4.72 | $4.62 (-2.12%) | $4.78 | $4.57 | 742.20 K | $1.36 B |
| 12/02/2025 | $4.58 | $4.67 (1.97%) | $4.67 | $4.39 | 730.20 K | $1.37 B |
| 12/01/2025 | $4.65 | $4.62 (-0.65%) | $4.84 | $4.55 | 1.11 M | $1.36 B |
| 11/28/2025 | $4.02 | $4.46 (10.95%) | $4.52 | $4.02 | 1.91 M | $1.31 B |
| 11/26/2025 | $3.75 | $3.90 (4%) | $3.95 | $3.75 | 910.00 K | $1.15 B |
| 11/25/2025 | $3.72 | $3.73 (0.27%) | $3.77 | $3.65 | 545.41 K | $1.10 B |
| 11/24/2025 | $3.58 | $3.71 (3.63%) | $3.71 | $3.51 | 775.40 K | $1.09 B |
| 11/21/2025 | $3.58 | $3.56 (-0.56%) | $3.59 | $3.45 | 831.66 K | $1.05 B |
| 11/20/2025 | $3.92 | $3.59 (-8.42%) | $3.94 | $3.55 | 920.60 K | $1.05 B |
| 11/19/2025 | $4.15 | $3.93 (-5.3%) | $4.15 | $3.85 | 779.51 K | $1.15 B |
| 11/18/2025 | $3.91 | $3.89 (-0.51%) | $4.01 | $3.84 | 561.40 K | $1.14 B |
| 11/17/2025 | $4.12 | $3.88 (-5.83%) | $4.15 | $3.87 | 642.25 K | $1.14 B |
| 11/14/2025 | $4.00 | $4.08 (2%) | $4.19 | $3.91 | 548.70 K | $1.20 B |
| 11/13/2025 | $4.48 | $4.25 (-5.13%) | $4.49 | $4.19 | 643.75 K | $342.55 M |
| 11/12/2025 | $4.25 | $4.44 (4.47%) | $4.48 | $4.17 | 1.23 M | $357.87 M |
| 11/11/2025 | $4.21 | $4.16 (-1.19%) | $4.23 | $4.00 | 604.61 K | $335.30 M |
| 11/10/2025 | $4.06 | $4.14 (1.97%) | $4.22 | $4.02 | 1.01 M | $333.69 M |
| 11/07/2025 | $3.67 | $3.83 (4.36%) | $3.86 | $3.66 | 526.24 K | $308.70 M |
| 11/06/2025 | $3.75 | $3.66 (-2.4%) | $3.84 | $3.65 | 419.53 K | $295.00 M |
| 11/05/2025 | $3.87 | $3.74 (-3.36%) | $3.87 | $3.70 | 591.21 K | $301.45 M |
| 11/04/2025 | $3.91 | $3.72 (-4.86%) | $3.91 | $3.70 | 564.20 K | $299.83 M |
| 11/03/2025 | $4.05 | $3.94 (-2.72%) | $4.09 | $3.89 | 502.71 K | $317.57 M |
| 10/31/2025 | $4.10 | $4.05 (-1.22%) | $4.12 | $3.95 | 634.75 K | $326.43 M |
| 10/30/2025 | $4.01 | $4.11 (2.49%) | $4.13 | $3.96 | 661.33 K | $331.27 M |
| 10/29/2025 | $4.16 | $4.03 (-3.12%) | $4.24 | $3.99 | 679.20 K | $324.82 M |
| 10/28/2025 | $3.98 | $4.06 (2.01%) | $4.18 | $3.98 | 1.07 M | $327.24 M |
| 10/27/2025 | $4.13 | $4.11 (-0.48%) | $4.21 | $3.98 | 1.02 M | $331.27 M |
| 10/24/2025 | $4.24 | $4.26 (0.47%) | $4.38 | $4.22 | 1.12 M | $343.36 M |
| 10/23/2025 | $4.39 | $4.33 (-1.37%) | $4.43 | $4.30 | 560.40 K | $349.00 M |
| 10/22/2025 | $4.16 | $4.32 (3.85%) | $4.35 | $4.07 | 1.01 M | $348.19 M |
| 10/21/2025 | $4.45 | $4.24 (-4.72%) | $4.48 | $4.20 | 1.02 M | $341.75 M |
| 10/20/2025 | $4.50 | $4.70 (4.44%) | $4.73 | $4.40 | 1.11 M | $378.82 M |
| 10/17/2025 | $4.54 | $4.29 (-5.51%) | $4.59 | $4.25 | 1.64 M | $345.78 M |
| 10/16/2025 | $4.86 | $4.71 (-3.09%) | $4.99 | $4.69 | 1.38 M | $379.63 M |
| 10/15/2025 | $4.87 | $4.87 (0%) | $5.02 | $4.81 | 920.30 K | $392.52 M |
| 10/14/2025 | $4.77 | $4.74 (-0.63%) | $4.78 | $4.59 | 1.27 M | $382.05 M |
| 10/13/2025 | $4.70 | $4.86 (3.4%) | $4.88 | $4.70 | 777.70 K | $391.72 M |
| 10/10/2025 | $4.60 | $4.50 (-2.17%) | $4.72 | $4.43 | 944.30 K | $362.70 M |
| 10/09/2025 | $4.74 | $4.45 (-6.12%) | $4.85 | $4.43 | 1.24 M | $358.67 M |
| 10/08/2025 | $4.77 | $4.77 (0%) | $4.88 | $4.62 | 970.44 K | $384.46 M |
| 10/07/2025 | $4.75 | $4.61 (-2.95%) | $4.79 | $4.54 | 1.15 M | $371.57 M |
| 10/06/2025 | $5.00 | $4.76 (-4.8%) | $5.13 | $4.73 | 1.61 M | $383.66 M |
| 10/03/2025 | $4.94 | $4.88 (-1.21%) | $5.05 | $4.85 | 836.30 K | $393.33 M |
| 10/02/2025 | $5.29 | $4.85 (-8.32%) | $5.29 | $4.68 | 2.34 M | $390.91 M |
| 10/01/2025 | $5.19 | $5.15 (-0.77%) | $5.38 | $5.08 | 1.19 M | $415.09 M |
| 09/30/2025 | $5.00 | $5.01 (0.2%) | $5.13 | $4.86 | 727.99 K | $403.81 M |
| 09/29/2025 | $5.15 | $5.07 (-1.55%) | $5.15 | $4.99 | 963.89 K | $408.64 M |
| 09/26/2025 | $4.78 | $4.88 (2.09%) | $5.00 | $4.60 | 1.12 M | $393.33 M |
| 09/25/2025 | $4.51 | $4.63 (2.66%) | $4.65 | $4.40 | 594.93 K | $373.18 M |
| 09/24/2025 | $4.51 | $4.37 (-3.1%) | $4.62 | $4.35 | 527.40 K | $352.22 M |
| 09/23/2025 | $4.71 | $4.55 (-3.4%) | $4.89 | $4.50 | 736.56 K | $366.73 M |
| 09/22/2025 | $4.59 | $4.65 (1.31%) | $4.67 | $4.54 | 766.70 K | $374.79 M |
| 09/19/2025 | $4.09 | $4.39 (7.33%) | $4.58 | $4.09 | 713.98 K | $353.84 M |
| 09/18/2025 | $4.15 | $4.08 (-1.69%) | $4.18 | $4.01 | 365.20 K | $328.85 M |
| 09/17/2025 | $4.21 | $4.16 (-1.19%) | $4.29 | $4.11 | 716.80 K | $335.30 M |
| 09/16/2025 | $4.50 | $4.26 (-5.33%) | $4.50 | $4.23 | 584.30 K | $343.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
