Doubleview Gold Corp. (DBLVF)
OTCMKTS · Delayed Price · Currency is USD
1.450
0.00 (0.00%)
Aug 11, 2026, 3:28 PM EST
DBLVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.45 | 1.45 | 1.39 | 1.43 | - | -1.38% | 14,450 |
| 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 |
| Aug 6, 2026 | 1.39 | 1.51 | 1.39 | 1.48 | 1.48 | 5.71% | 418,354 |
| Aug 5, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 4.48% | 268,359 |
| Aug 4, 2026 | 1.36 | 1.41 | 1.34 | 1.34 | 1.34 | 0.01% | 179,901 |
| Aug 3, 2026 | 1.28 | 1.34 | 1.26 | 1.34 | 1.34 | 2.28% | 70,709 |
| Jul 31, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | -1.50% | 56,050 |
| Jul 30, 2026 | 1.24 | 1.35 | 1.24 | 1.33 | 1.33 | 7.26% | 70,257 |
| Jul 29, 2026 | 1.36 | 1.36 | 1.24 | 1.24 | 1.24 | -8.82% | 590,174 |
| Jul 28, 2026 | 1.44 | 1.46 | 1.34 | 1.36 | 1.36 | -5.19% | 105,176 |
| Jul 27, 2026 | 1.43 | 1.44 | 1.39 | 1.44 | 1.43 | 0.31% | 96,899 |
| Jul 24, 2026 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -0.56% | 477,778 |
| Jul 23, 2026 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | -1.51% | 56,896 |
| Jul 22, 2026 | 1.47 | 1.50 | 1.46 | 1.46 | 1.46 | 0.14% | 106,495 |
| Jul 21, 2026 | 1.42 | 1.50 | 1.40 | 1.46 | 1.46 | 4.14% | 70,590 |
| Jul 20, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | -2.77% | 234,146 |
| Jul 17, 2026 | 1.41 | 1.45 | 1.39 | 1.44 | 1.44 | -0.01% | 82,823 |
| Jul 16, 2026 | 1.45 | 1.47 | 1.41 | 1.44 | 1.44 | -4.00% | 72,421 |
| Jul 15, 2026 | 1.55 | 1.55 | 1.46 | 1.50 | 1.50 | -1.96% | 95,374 |
| Jul 14, 2026 | 1.53 | 1.59 | 1.51 | 1.53 | 1.53 | 3.90% | 126,669 |
| Jul 13, 2026 | 1.54 | 1.54 | 1.46 | 1.47 | 1.47 | -5.37% | 115,727 |
| Jul 10, 2026 | 1.71 | 1.71 | 1.54 | 1.56 | 1.56 | -8.47% | 42,271 |
| Jul 9, 2026 | 1.47 | 1.76 | 1.45 | 1.70 | 1.70 | 17.24% | 297,483 |
| Jul 8, 2026 | 1.56 | 1.56 | 1.41 | 1.45 | 1.45 | -7.05% | 273,579 |
| Jul 7, 2026 | 1.70 | 1.70 | 1.52 | 1.56 | 1.56 | -8.77% | 217,514 |
| Jul 6, 2026 | 1.74 | 1.75 | 1.69 | 1.71 | 1.71 | - | 68,015 |
| Jul 2, 2026 | 1.74 | 1.81 | 1.71 | 1.71 | 1.71 | -1.16% | 83,224 |
| Jul 1, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 2.37% | 14,335 |
| Jun 30, 2026 | 1.71 | 1.71 | 1.65 | 1.69 | 1.69 | -2.87% | 239,578 |
| Jun 29, 2026 | 1.72 | 1.75 | 1.70 | 1.74 | 1.74 | 0.96% | 79,124 |
| Jun 26, 2026 | 1.71 | 1.75 | 1.71 | 1.72 | 1.72 | -1.51% | 65,651 |
| Jun 25, 2026 | 1.77 | 1.80 | 1.75 | 1.75 | 1.75 | -1.13% | 33,225 |
| Jun 24, 2026 | 1.75 | 1.80 | 1.70 | 1.77 | 1.77 | -1.67% | 240,555 |
| Jun 23, 2026 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -5.86% | 43,691 |
| Jun 22, 2026 | 1.85 | 1.98 | 1.85 | 1.91 | 1.91 | -0.42% | 109,111 |
| Jun 18, 2026 | 1.93 | 2.00 | 1.80 | 1.92 | 1.92 | -1.84% | 168,198 |
| Jun 17, 2026 | 2.06 | 2.12 | 1.96 | 1.96 | 1.96 | -4.22% | 45,278 |
| Jun 16, 2026 | 2.01 | 2.05 | 1.98 | 2.04 | 2.04 | 2.61% | 15,742 |
| Jun 15, 2026 | 2.17 | 2.21 | 1.96 | 1.99 | 1.99 | -6.48% | 210,986 |
| Jun 12, 2026 | 2.03 | 2.15 | 2.02 | 2.13 | 2.13 | 5.50% | 93,603 |
| Jun 11, 2026 | 1.91 | 2.07 | 1.87 | 2.02 | 2.02 | 7.86% | 242,413 |
| Jun 10, 2026 | 1.98 | 1.98 | 1.84 | 1.87 | 1.87 | -5.08% | 192,241 |
| Jun 9, 2026 | 1.95 | 2.08 | 1.90 | 1.97 | 1.97 | 1.03% | 243,451 |
| Jun 8, 2026 | 2.04 | 2.10 | 1.90 | 1.95 | 1.95 | -3.94% | 181,571 |
| Jun 5, 2026 | 2.27 | 2.27 | 2.01 | 2.03 | 2.03 | -8.14% | 438,750 |
| Jun 4, 2026 | 2.12 | 2.26 | 2.10 | 2.21 | 2.21 | 4.25% | 420,664 |
| Jun 3, 2026 | 2.27 | 2.27 | 2.07 | 2.12 | 2.12 | -3.64% | 135,926 |
| Jun 2, 2026 | 1.86 | 2.28 | 1.86 | 2.20 | 2.20 | 22.22% | 423,586 |
| Jun 1, 2026 | 1.86 | 1.86 | 1.77 | 1.80 | 1.80 | -3.23% | 343,001 |