Dolly Varden Silver Corporation (0USB.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 06:25PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 31,790 |
| 20 Jun 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 400 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,000 |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 1,700 |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 900 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 1.1000 | 1.1300 | 1.0950 | 1.1300 | 1.1300 | 9,200 |
| 24 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 2,100 |
| 23 May 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 4,100 |
| 22 May 2024 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 2,300 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 10,213 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 2,578 |
| 14 May 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 600 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 0.9800 | 0.9800 | 0.9400 | 0.9400 | 0.9400 | 12,140 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 1.0500 | 1.0650 | 1.0500 | 1.0650 | 1.0650 | 7,500 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,300 |
| 09 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,000 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 1.0150 | 1.0450 | 1.0100 | 1.0100 | 1.0100 | 8,000 |
| 03 Apr 2024 | 0.9675 | 0.9675 | 0.9675 | 0.9675 | 0.9675 | 500 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.7850 | 0.7850 | 0.7800 | 0.7800 | 0.7800 | 3,500 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 7,000 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 500 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.8350 | 0.8350 | 0.8200 | 0.8200 | 0.8200 | 2,500 |
| 04 Mar 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 16,500 |
| 01 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 500 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 1,000 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 900 |
| 14 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 5,000 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 500 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 500 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.