Doubleview Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	0.57	0.57	0.55	0.55	0.55	-2.25%	19,002
Apr 30, 2025	0.58	0.58	0.57	0.57	0.57	1.24%	1,770
Apr 29, 2025	0.57	0.58	0.55	0.56	0.56	0.41%	66,671
Apr 28, 2025	0.54	0.56	0.53	0.56	0.56	6.74%	72,677
Apr 25, 2025	0.54	0.54	0.52	0.52	0.52	-0.48%	3,962
Apr 24, 2025	0.53	0.53	0.53	0.53	0.53	0.96%	3,000
Apr 23, 2025	0.51	0.52	0.50	0.52	0.52	1.96%	81,070
Apr 22, 2025	0.53	0.53	0.51	0.51	0.51	-5.22%	19,000
Apr 21, 2025	0.55	0.57	0.53	0.54	0.54	-1.39%	27,471
Apr 17, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Apr 16, 2025	0.58	0.58	0.52	0.55	0.55	-6.72%	117,448
Apr 15, 2025	0.59	0.59	0.58	0.59	0.59	-1.32%	9,756
Apr 14, 2025	0.58	0.60	0.58	0.59	0.59	3.73%	189,200
Apr 11, 2025	0.56	0.57	0.56	0.57	0.57	4.75%	226,405
Apr 10, 2025	0.55	0.56	0.54	0.55	0.55	2.94%	56,069
Apr 9, 2025	0.49	0.54	0.49	0.53	0.53	7.60%	45,646
Apr 8, 2025	0.52	0.54	0.48	0.49	0.49	-2.85%	210,683
Apr 7, 2025	0.45	0.51	0.44	0.51	0.51	1.66%	170,555
Apr 4, 2025	0.53	0.53	0.47	0.50	0.50	-8.29%	121,711
Apr 3, 2025	0.54	0.55	0.53	0.54	0.54	0.74%	40,793
Apr 2, 2025	0.55	0.55	0.54	0.54	0.54	-0.66%	47,546
Apr 1, 2025	0.56	0.56	0.52	0.54	0.54	-4.11%	67,855
Mar 31, 2025	0.57	0.57	0.56	0.57	0.57	-0.59%	76,090
Mar 28, 2025	0.56	0.57	0.55	0.57	0.57	1.79%	80,766
Mar 27, 2025	0.59	0.59	0.56	0.56	0.56	-0.02%	66,118
Mar 26, 2025	0.57	0.57	0.56	0.56	0.56	-1.18%	19,015
Mar 25, 2025	0.59	0.59	0.57	0.57	0.57	1.95%	42,800
Mar 24, 2025	0.60	0.60	0.55	0.56	0.56	-7.03%	302,953
Mar 21, 2025	0.60	0.60	0.60	0.60	0.60	0.50%	19,281
Mar 20, 2025	0.58	0.60	0.57	0.60	0.60	4.39%	86,821
Mar 19, 2025	0.56	0.59	0.56	0.57	0.57	0.04%	19,905
Mar 18, 2025	0.57	0.59	0.56	0.57	0.57	3.49%	76,963
Mar 17, 2025	0.55	0.57	0.55	0.55	0.55	0.73%	134,750
Mar 14, 2025	0.61	0.62	0.52	0.55	0.55	-3.16%	203,212
Mar 13, 2025	0.53	0.57	0.53	0.56	0.56	11.54%	239,080
Mar 12, 2025	0.50	0.52	0.49	0.51	0.51	7.67%	220,525
Mar 11, 2025	0.46	0.47	0.43	0.47	0.47	8.77%	320,020
Mar 10, 2025	0.52	0.52	0.43	0.43	0.43	-12.74%	374,050
Mar 7, 2025	0.50	0.51	0.49	0.50	0.50	1.48%	31,795
Mar 6, 2025	0.46	0.53	0.46	0.49	0.49	14.22%	143,946
Mar 5, 2025	0.42	0.46	0.41	0.43	0.43	9.85%	375,250
Mar 4, 2025	0.39	0.39	0.39	0.39	0.39	2.27%	6,000
Mar 3, 2025	0.39	0.39	0.38	0.38	0.38	3.30%	42,200
Feb 28, 2025	0.40	0.40	0.37	0.37	0.37	-5.62%	7,999
Feb 27, 2025	0.41	0.41	0.39	0.39	0.39	-4.88%	78,357
Feb 26, 2025	0.41	0.42	0.41	0.41	0.41	-0.80%	359,843
Feb 25, 2025	0.40	0.42	0.39	0.41	0.41	8.73%	265,913
Feb 24, 2025	0.38	0.38	0.38	0.38	0.38	-8.83%	1,400
Feb 21, 2025	0.42	0.42	0.40	0.42	0.42	0.63%	127,397
Feb 20, 2025	0.35	0.41	0.35	0.41	0.41	13.10%	142,630