Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dolly Varden Si (DVS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 3.94 4.085 3.895 4.09 37,855
21st Jul 2025 (Mon) 3.85 3.985 3.85 3.90 53,582
18th Jul 2025 (Fri) 3.78 3.88 3.74 3.75 52,733
17th Jul 2025 (Thu) 3.67 3.76 3.65 3.74 18,085
16th Jul 2025 (Wed) 3.84 3.84 3.72 3.79 33,198
15th Jul 2025 (Tue) 3.80 3.87 3.76 3.84 34,003
14th Jul 2025 (Mon) 3.85 3.96 3.75 3.87 109,931
11th Jul 2025 (Fri) 3.57 3.725 3.57 3.67 69,328
10th Jul 2025 (Thu) 3.42 3.48 3.37 3.48 15,917
9th Jul 2025 (Wed) 3.49 3.51 3.41 3.41 10,722
8th Jul 2025 (Tue) 3.46 3.51 3.37 3.47 31,312
7th Jul 2025 (Mon) 3.47 3.53 3.40 3.54 30,273
4th Jul 2025 (Fri) 3.60 3.63 3.47 3.51 28,297
3rd Jul 2025 (Thu) 3.60 3.63 3.47 3.51 28,297
2nd Jul 2025 (Wed) 3.47 3.57 3.47 3.56 60,948
1st Jul 2025 (Tue) 3.45 3.50 3.45 3.45 15,838
30th Jun 2025 (Mon) 3.26 3.395 3.18 3.38 46,950
27th Jun 2025 (Fri) 3.30 3.30 3.14 3.21 70,595
26th Jun 2025 (Thu) 3.32 3.40 3.275 3.40 53,056
25th Jun 2025 (Wed) 3.25 3.28 3.23 3.27 37,482
24th Jun 2025 (Tue) 3.30 3.30 3.20 3.27 54,950
23rd Jun 2025 (Mon) 3.27 3.39 3.27 3.36 54,342
20th Jun 2025 (Fri) 3.40 3.40 3.26 3.285 55,194
19th Jun 2025 (Thu) 3.52 3.53 3.43 3.47 53,592
18th Jun 2025 (Wed) 3.52 3.53 3.43 3.47 53,592
17th Jun 2025 (Tue) 3.60 3.62 3.52 3.55 66,438
16th Jun 2025 (Mon) 3.68 3.69 3.50 3.60 70,540
13th Jun 2025 (Fri) 3.63 3.74 3.51 3.56 50,912
12th Jun 2025 (Thu) 3.52 3.63 3.47 3.57 71,019
11th Jun 2025 (Wed) 3.59 3.60 3.40 3.47 104,952
10th Jun 2025 (Tue) 3.60 3.63 3.31 3.59 146,303
9th Jun 2025 (Mon) 3.53 4.00 3.53 3.67 197,926
6th Jun 2025 (Fri) 3.60 3.60 3.43 3.49 25,398
5th Jun 2025 (Thu) 3.68 3.75 3.43 3.53 74,335
4th Jun 2025 (Wed) 3.24 3.36 3.16 3.33 58,479
3rd Jun 2025 (Tue) 2.92 3.19 2.89 3.20 25,065
2nd Jun 2025 (Mon) 2.98 3.085 2.90 2.96 73,937
30th May 2025 (Fri) 2.90 2.93 2.82 2.93 31,151
29th May 2025 (Thu) 2.96 2.98 2.86 2.9298 17,931
28th May 2025 (Wed) 2.79 2.97 2.79 2.97 37,828
27th May 2025 (Tue) 2.795 2.80 2.75 2.78 39,176
26th May 2025 (Mon) 2.85 2.85 2.85 2.85 0
24th May 2025 (Sat) 2.70 2.875 2.68 2.85 47,525
23rd May 2025 (Fri) 2.70 2.875 2.68 2.82 47,525
FTSE 100 Latest
Value9,023.81
Change10.82