Doubleview Gold Corp. (DBLVF)
OTCMKTS · Delayed Price · Currency is USD
1.070
+0.065 (6.51%)
At close: Nov 9, 2026
DBLVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.05 | 1.11 | 1.05 | 1.07 | 1.07 | 6.51% | 79,911 |
| Nov 6, 2026 | 1.02 | 1.02 | 0.95 | 1.01 | 1.00 | 6.79% | 57,350 |
| Nov 5, 2026 | 0.97 | 0.97 | 0.91 | 0.94 | 0.94 | -2.89% | 39,892 |
| Nov 4, 2026 | 1.06 | 1.06 | 0.97 | 0.97 | 0.97 | -4.65% | 83,483 |
| Nov 3, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 3.16% | 112,470 |
| Nov 2, 2026 | 0.94 | 1.02 | 0.94 | 0.98 | 0.98 | 3.12% | 41,823 |
| Oct 30, 2026 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -6.37% | 104,112 |
| Oct 29, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -1.92% | 54,639 |
| Oct 28, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -3.26% | 218,675 |
| Oct 27, 2026 | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | 0.47% | 244,737 |
| Oct 26, 2026 | 0.96 | 1.07 | 0.96 | 1.07 | 1.07 | 10.68% | 370,271 |
| Oct 23, 2026 | 0.93 | 0.97 | 0.92 | 0.97 | 0.97 | 3.23% | 198,585 |
| Oct 22, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -9.44% | 320,661 |
| Oct 21, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 1.38% | 37,929 |
| Oct 20, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -2.86% | 246,301 |
| Oct 19, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | 0.77% | 79,280 |
| Oct 16, 2026 | 1.10 | 1.11 | 1.04 | 1.04 | 1.04 | -4.40% | 98,733 |
| 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 |