Doubleview Gold Corp. (DBLVF)
OTCMKTS · Delayed Price · Currency is USD
1.098
+0.008 (0.69%)
Oct 16, 2026, 10:29 AM EST
DBLVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.73% | 100 |
| Oct 15, 2026 | 1.04 | 1.12 | 1.04 | 1.09 | 1.09 | 4.81% | 20,566 |
| Oct 14, 2026 | 1.08 | 1.09 | 1.03 | 1.04 | 1.04 | -5.81% | 153,786 |
| Oct 13, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -2.29% | 4,701 |
| Oct 12, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | 8,208 |
| Oct 9, 2026 | 1.11 | 1.15 | 1.10 | 1.12 | 1.12 | 2.75% | 193,842 |
| Oct 8, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | 1.87% | 113,450 |
| Oct 7, 2026 | 1.17 | 1.17 | 1.06 | 1.07 | 1.07 | -6.96% | 84,592 |
| Oct 6, 2026 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | -0.85% | 123,192 |
| Oct 5, 2026 | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | 3.56% | 198,233 |
| Oct 2, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 125,555 |
| Oct 1, 2026 | 1.13 | 1.13 | 1.07 | 1.11 | 1.11 | -3.48% | 283,953 |
| Sep 30, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 30,143 |
| Sep 29, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -1.09% | 21,150 |
| Sep 28, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 0.25% | 40,525 |
| Sep 25, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 35,125 |
| Sep 24, 2026 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 3.94% | 223,150 |
| Sep 23, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.15 | -7.64% | 77,067 |
| Sep 22, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 2.46% | 23,950 |
| Sep 21, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.95% | 66,733 |
| Sep 18, 2026 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | 0.71% | 40,293 |
| Sep 17, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 6.67% | 37,542 |
| Sep 16, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.32% | 19,476 |
| Sep 15, 2026 | 1.17 | 1.17 | 1.09 | 1.14 | 1.14 | -3.44% | 213,147 |
| Sep 14, 2026 | 1.24 | 1.24 | 1.17 | 1.18 | 1.18 | -4.79% | 79,207 |
| Sep 11, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -2.21% | 330,404 |
| Sep 10, 2026 | 1.35 | 1.35 | 1.26 | 1.27 | 1.27 | -7.45% | 121,840 |
| Sep 9, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.18% | 91,583 |
| Sep 8, 2026 | 1.29 | 1.36 | 1.29 | 1.35 | 1.35 | 5.58% | 46,427 |
| Sep 4, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -1.35% | 29,522 |
| Sep 3, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | - | 240,535 |
| Sep 2, 2026 | 1.31 | 1.35 | 1.28 | 1.30 | 1.30 | -1.89% | 67,939 |
| Sep 1, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 0.08% | 12,816 |
| Aug 31, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | 1.07% | 47,551 |
| Aug 28, 2026 | 1.40 | 1.40 | 1.27 | 1.31 | 1.31 | -4.90% | 92,185 |
| Aug 27, 2026 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | -1.36% | 28,303 |
| Aug 26, 2026 | 1.35 | 1.43 | 1.35 | 1.40 | 1.40 | 2.99% | 134,180 |
| Aug 25, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.19% | 69,133 |
| Aug 24, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -4.96% | 211,001 |
| Aug 21, 2026 | 1.41 | 1.46 | 1.41 | 1.41 | 1.41 | 1.08% | 84,495 |
| Aug 20, 2026 | 1.44 | 1.44 | 1.37 | 1.40 | 1.40 | -2.45% | 266,849 |
| Aug 19, 2026 | 1.39 | 1.46 | 1.38 | 1.43 | 1.43 | 3.62% | 233,912 |
| Aug 18, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -3.73% | 80,682 |
| Aug 17, 2026 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | 2.39% | 63,890 |
| Aug 14, 2026 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 359,633 |
| Aug 13, 2026 | 1.40 | 1.45 | 1.39 | 1.44 | 1.44 | 0.56% | 221,565 |
| Aug 12, 2026 | 1.46 | 1.49 | 1.42 | 1.43 | 1.43 | -0.56% | 68,455 |
| Aug 11, 2026 | 1.45 | 1.45 | 1.39 | 1.44 | 1.44 | -0.69% | 150,555 |
| Aug 10, 2026 | 1.54 | 1.55 | 1.44 | 1.45 | 1.45 | -5.17% | 245,293 |
| Aug 7, 2026 | 1.53 | 1.63 | 1.51 | 1.53 | 1.53 | 3.31% | 93,801 |