Doubleview Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	1.17	1.17	0.93	1.08	1.08	-5.09%	239,171
Jan 12, 2026	0.85	1.15	0.85	1.14	1.14	26.56%	498,119
Jan 9, 2026	0.78	0.90	0.78	0.90	0.90	16.10%	304,744
Jan 8, 2026	0.74	0.78	0.74	0.78	0.78	3.15%	5,435
Jan 7, 2026	0.76	0.76	0.74	0.75	0.75	-1.12%	93,729
Jan 6, 2026	0.74	0.77	0.74	0.76	0.76	2.05%	69,935
Jan 5, 2026	0.73	0.77	0.73	0.74	0.74	4.18%	78,121
Jan 2, 2026	0.71	0.72	0.71	0.71	0.71	3.00%	68,000
Dec 31, 2025	0.71	0.71	0.69	0.69	0.69	-0.86%	66,000
Dec 30, 2025	0.71	0.71	0.70	0.70	0.70	2.94%	50,400
Dec 29, 2025	0.68	0.68	0.63	0.68	0.68	-4.23%	63,649
Dec 26, 2025	0.72	0.72	0.70	0.71	0.71	5.97%	6,100
Dec 24, 2025	0.68	0.68	0.66	0.67	0.67	-2.23%	18,447
Dec 23, 2025	0.71	0.71	0.68	0.69	0.69	-0.06%	218,452
Dec 22, 2025	0.73	0.73	0.66	0.69	0.69	-5.95%	138,988
Dec 19, 2025	0.73	0.74	0.73	0.73	0.73	-4.05%	79,159
Dec 18, 2025	0.77	0.77	0.72	0.76	0.76	1.23%	46,640
Dec 17, 2025	0.76	0.76	0.75	0.75	0.75	1.32%	3,052
Dec 16, 2025	0.74	0.75	0.73	0.74	0.74	-1.21%	6,435
Dec 15, 2025	0.77	0.77	0.74	0.75	0.75	0.40%	109,461
Dec 12, 2025	0.80	0.80	0.74	0.75	0.75	-4.23%	25,695
Dec 11, 2025	0.78	0.81	0.78	0.78	0.78	-2.50%	20,182
Dec 10, 2025	0.79	0.80	0.77	0.80	0.80	1.28%	98,480
Dec 9, 2025	0.78	0.79	0.78	0.79	0.79	1.53%	35,482
Dec 8, 2025	0.85	0.85	0.78	0.78	0.78	-13.07%	73,049
Dec 5, 2025	0.85	0.92	0.85	0.90	0.90	-1.10%	71,370
Dec 4, 2025	0.91	0.92	0.91	0.91	0.91	-1.30%	39,517
Dec 3, 2025	0.87	0.95	0.87	0.92	0.92	6.06%	169,404
Dec 2, 2025	0.90	0.90	0.84	0.86	0.86	-1.76%	49,183
Dec 1, 2025	0.85	0.90	0.85	0.88	0.88	6.02%	184,490
Nov 28, 2025	0.87	0.87	0.82	0.83	0.83	-7.78%	114,315