Doubleview Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.60	0.60	0.59	0.59	-	-1.50%	24,200
Oct 24, 2025	0.62	0.62	0.59	0.59	0.59	-3.99%	196,655
Oct 23, 2025	0.59	0.63	0.59	0.62	0.62	6.69%	354,073
Oct 22, 2025	0.61	0.61	0.58	0.58	0.58	-1.01%	10,300
Oct 21, 2025	0.60	0.60	0.59	0.59	0.59	-3.95%	5,475
Oct 20, 2025	0.59	0.61	0.59	0.61	0.61	4.20%	19,820
Oct 17, 2025	0.59	0.60	0.57	0.59	0.59	-2.82%	55,533
Oct 16, 2025	0.75	0.75	0.60	0.60	0.60	-14.08%	976,721
Oct 15, 2025	0.57	0.70	0.57	0.70	0.70	24.23%	512,086
Oct 14, 2025	0.58	0.58	0.56	0.56	0.56	-2.70%	214,051
Oct 13, 2025	0.55	0.60	0.54	0.58	0.58	5.45%	76,840
Oct 10, 2025	0.58	0.58	0.55	0.55	0.55	-1.06%	199,710
Oct 9, 2025	0.57	0.57	0.55	0.56	0.56	-1.61%	86,620
Oct 8, 2025	0.57	0.57	0.56	0.57	0.57	-0.25%	294,490
Oct 7, 2025	0.56	0.57	0.55	0.57	0.57	-7.19%	179,795
Oct 6, 2025	0.52	0.62	0.52	0.61	0.61	15.15%	488,120
Oct 3, 2025	0.51	0.53	0.49	0.53	0.53	6.41%	458,570
Oct 2, 2025	0.51	0.51	0.48	0.50	0.50	-0.36%	113,350
Oct 1, 2025	0.50	0.53	0.50	0.50	0.50	4.15%	48,094
Sep 30, 2025	0.48	0.48	0.48	0.48	0.48	-3.03%	5,000
Sep 29, 2025	0.50	0.50	0.50	0.50	0.50	7.84%	3,500
Sep 26, 2025	0.47	0.47	0.46	0.46	0.46	0.37%	25,140
Sep 25, 2025	0.49	0.49	0.46	0.46	0.46	0.51%	57,500
Sep 24, 2025	0.46	0.46	0.45	0.46	0.46	-2.76%	51,000
Sep 23, 2025	0.48	0.48	0.45	0.47	0.47	3.24%	68,486
Sep 22, 2025	0.40	0.48	0.40	0.45	0.45	13.44%	725,088
Sep 19, 2025	0.39	0.40	0.39	0.40	0.40	2.96%	67,476
Sep 18, 2025	0.40	0.40	0.37	0.39	0.39	-1.40%	14,765
Sep 17, 2025	0.38	0.39	0.37	0.39	0.39	7.41%	31,365
Sep 16, 2025	0.38	0.38	0.36	0.37	0.37	-0.99%	83,595
Sep 15, 2025	0.39	0.39	0.37	0.37	0.37	-9.76%	15,254
Sep 12, 2025	0.42	0.42	0.41	0.41	0.41	1.76%	19,750
Sep 11, 2025	0.40	0.42	0.40	0.40	0.40	5.78%	53,774
Sep 10, 2025	0.42	0.42	0.38	0.38	0.38	-9.85%	95,688
Sep 9, 2025	0.45	0.45	0.42	0.42	0.42	-7.45%	15,975
Sep 8, 2025	0.45	0.46	0.45	0.46	0.46	2.82%	25,315
Sep 5, 2025	0.44	0.44	0.44	0.44	0.44	-6.36%	1,000
Sep 4, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Sep 3, 2025	0.46	0.47	0.46	0.47	0.47	0.63%	5,717
Sep 2, 2025	0.46	0.49	0.46	0.47	0.47	3.62%	86,039
Aug 29, 2025	0.42	0.46	0.42	0.45	0.45	8.07%	106,000
Aug 28, 2025	0.43	0.43	0.42	0.42	0.42	-3.59%	21,802
Aug 27, 2025	0.44	0.44	0.44	0.44	0.44	-0.80%	11,000
Aug 26, 2025	0.43	0.45	0.43	0.44	0.44	-0.84%	222,962
Aug 25, 2025	0.43	0.45	0.43	0.44	0.44	2.72%	83,837
Aug 22, 2025	0.44	0.44	0.41	0.43	0.43	0.33%	152,441
Aug 21, 2025	0.45	0.49	0.42	0.43	0.43	1.60%	246,322
Aug 20, 2025	0.43	0.43	0.42	0.42	0.42	3.37%	110,500
Aug 19, 2025	0.43	0.43	0.41	0.41	0.41	-3.71%	46,538
Aug 18, 2025	0.40	0.44	0.40	0.43	0.43	6.16%	47,463