Doubleview Gold Corp. (DBLVF)
OTCMKTS · Delayed Price · Currency is USD
1.463
+0.052 (3.72%)
At close: Mar 27, 2026
DBLVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.42 | 1.54 | 1.40 | 1.46 | 1.46 | 3.76% | 145,050 |
| Mar 26, 2026 | 1.37 | 1.50 | 1.37 | 1.41 | 1.41 | 4.37% | 366,583 |
| Mar 25, 2026 | 1.38 | 1.43 | 1.35 | 1.35 | 1.35 | -0.66% | 467,022 |
| Mar 24, 2026 | 1.57 | 1.62 | 1.36 | 1.36 | 1.36 | -6.85% | 231,937 |
| Mar 23, 2026 | 1.44 | 1.50 | 1.40 | 1.46 | 1.46 | 4.66% | 162,454 |
| Mar 20, 2026 | 1.47 | 1.48 | 1.38 | 1.40 | 1.40 | -7.12% | 208,895 |
| Mar 19, 2026 | 1.57 | 1.61 | 1.49 | 1.50 | 1.50 | -7.34% | 235,703 |
| Mar 18, 2026 | 1.57 | 1.67 | 1.57 | 1.62 | 1.62 | -4.65% | 128,841 |
| Mar 17, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 2.91% | 129,815 |
| Mar 16, 2026 | 1.73 | 1.74 | 1.62 | 1.65 | 1.65 | -4.51% | 83,805 |
| Mar 13, 2026 | 1.75 | 1.85 | 1.68 | 1.73 | 1.73 | - | 475,150 |
| Mar 12, 2026 | 1.98 | 1.98 | 1.73 | 1.73 | 1.73 | -4.95% | 359,262 |
| Mar 11, 2026 | 1.68 | 1.82 | 1.68 | 1.82 | 1.82 | 8.33% | 225,675 |
| Mar 10, 2026 | 1.71 | 1.74 | 1.65 | 1.68 | 1.68 | -0.30% | 283,964 |
| Mar 9, 2026 | 1.86 | 1.86 | 1.65 | 1.69 | 1.68 | -9.36% | 357,319 |
| Mar 6, 2026 | 1.78 | 1.99 | 1.77 | 1.86 | 1.86 | 3.57% | 535,147 |
| Mar 5, 2026 | 1.84 | 1.93 | 1.69 | 1.80 | 1.80 | -3.75% | 494,970 |
| Mar 4, 2026 | 2.03 | 2.08 | 1.82 | 1.87 | 1.87 | -4.36% | 633,742 |
| Mar 3, 2026 | 2.11 | 2.11 | 1.88 | 1.95 | 1.95 | -5.34% | 426,868 |
| Mar 2, 2026 | 2.39 | 2.47 | 1.92 | 2.06 | 2.06 | 6.19% | 274,142 |
| Feb 27, 2026 | 1.89 | 2.09 | 1.75 | 1.94 | 1.94 | 12.79% | 311,511 |
| Feb 26, 2026 | 1.54 | 1.73 | 1.52 | 1.72 | 1.72 | 10.97% | 95,339 |
| Feb 25, 2026 | 1.17 | 1.61 | 1.17 | 1.55 | 1.55 | 37.17% | 617,148 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -3.25% | 98,948 |
| Feb 23, 2026 | 1.02 | 1.17 | 1.02 | 1.17 | 1.17 | 15.64% | 221,578 |
| Feb 20, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | - | 34,063 |
| Feb 19, 2026 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | 9.78% | 48,923 |
| Feb 18, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 5.11% | 33,208 |
| Feb 17, 2026 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 2.02% | 34,280 |
| Feb 13, 2026 | 0.84 | 0.86 | 0.81 | 0.86 | 0.86 | 3.62% | 136,733 |
| Feb 12, 2026 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -5.21% | 30,771 |
| Feb 10, 2026 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 2.14% | 14,200 |
| Feb 9, 2026 | 0.83 | 0.88 | 0.83 | 0.86 | 0.86 | 0.61% | 22,100 |
| Feb 6, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 8.38% | 94,289 |
| Feb 5, 2026 | 0.81 | 0.84 | 0.78 | 0.78 | 0.78 | -10.25% | 95,072 |
| Feb 4, 2026 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | 1.03% | 15,100 |
| Feb 3, 2026 | 0.87 | 0.89 | 0.86 | 0.87 | 0.86 | 1.61% | 46,932 |
| Feb 2, 2026 | 0.87 | 0.88 | 0.83 | 0.85 | 0.85 | -4.66% | 237,255 |
| Jan 30, 2026 | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | -1.88% | 51,279 |
| Jan 29, 2026 | 0.98 | 0.99 | 0.87 | 0.91 | 0.91 | -3.76% | 618,501 |
| Jan 28, 2026 | 0.97 | 1.00 | 0.94 | 0.95 | 0.95 | -4.68% | 27,788 |
| Jan 27, 2026 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 0.20% | 154,020 |
| Jan 26, 2026 | 1.10 | 1.10 | 0.96 | 0.99 | 0.99 | -4.81% | 361,407 |
| Jan 23, 2026 | 1.05 | 1.11 | 1.02 | 1.04 | 1.04 | -1.23% | 303,749 |
| Jan 22, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -1.59% | 37,487 |
| Jan 21, 2026 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | 7.25% | 22,786 |
| Jan 20, 2026 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -0.23% | 121,533 |
| Jan 16, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.84% | 46,950 |
| Jan 15, 2026 | 1.06 | 1.08 | 0.99 | 0.99 | 0.99 | -9.02% | 38,051 |
| Jan 14, 2026 | 1.09 | 1.14 | 1.09 | 1.09 | 1.09 | 0.83% | 153,071 |