Doubleview Gold Corp. (DBLVF)
OTCMKTS · Delayed Price · Currency is USD
1.920
-0.036 (-1.84%)
At close: Jun 18, 2026
DBLVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1.87 | 2.01 | 1.85 | 1.86 | 1.86 | -2.95% | 83,350 |
| May 28, 2026 | 1.89 | 1.92 | 1.88 | 1.92 | 1.92 | 4.73% | 166,299 |
| May 27, 2026 | 1.86 | 1.92 | 1.80 | 1.83 | 1.83 | 0.58% | 335,820 |
| May 26, 2026 | 1.93 | 1.93 | 1.80 | 1.82 | 1.82 | -2.70% | 147,288 |
| May 22, 2026 | 1.89 | 1.90 | 1.83 | 1.87 | 1.87 | -4.10% | 215,327 |
| May 21, 2026 | 1.99 | 2.00 | 1.93 | 1.95 | 1.95 | -0.05% | 375,759 |
| May 20, 2026 | 1.81 | 2.04 | 1.80 | 1.95 | 1.95 | 5.49% | 336,716 |
| May 19, 2026 | 1.92 | 1.93 | 1.80 | 1.85 | 1.85 | -5.16% | 298,213 |
| May 18, 2026 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | -0.10% | 8,865 |
| May 15, 2026 | 2.05 | 2.05 | 1.95 | 1.95 | 1.95 | -5.70% | 33,029 |
| May 14, 2026 | 2.06 | 2.07 | 2.04 | 2.07 | 2.07 | 1.17% | 33,834 |
| May 13, 2026 | 2.08 | 2.08 | 1.98 | 2.05 | 2.05 | -4.24% | 130,947 |
| May 12, 2026 | 1.99 | 2.14 | 1.96 | 2.14 | 2.14 | 7.36% | 131,468 |
| May 11, 2026 | 2.00 | 2.00 | 1.95 | 1.99 | 1.99 | -0.70% | 125,323 |
| May 8, 2026 | 1.92 | 2.01 | 1.86 | 2.00 | 2.00 | 6.03% | 299,615 |
| May 7, 2026 | 2.10 | 2.14 | 1.83 | 1.89 | 1.89 | -10.00% | 712,664 |
| May 6, 2026 | 2.09 | 2.10 | 2.05 | 2.10 | 2.10 | 4.58% | 112,955 |
| May 5, 2026 | 2.09 | 2.09 | 2.00 | 2.01 | 2.01 | -3.00% | 157,374 |
| May 4, 2026 | 2.06 | 2.12 | 2.00 | 2.07 | 2.07 | -0.24% | 142,478 |
| May 1, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 2.22% | 16,950 |
| Apr 30, 2026 | 2.05 | 2.05 | 2.00 | 2.03 | 2.03 | 2.27% | 41,770 |
| Apr 29, 2026 | 1.99 | 2.01 | 1.97 | 1.99 | 1.99 | -5.48% | 38,807 |
| Apr 28, 2026 | 2.14 | 2.14 | 1.98 | 2.10 | 2.10 | -1.41% | 40,373 |
| Apr 27, 2026 | 1.94 | 2.13 | 1.92 | 2.13 | 2.13 | 9.01% | 187,540 |
| Apr 24, 2026 | 2.03 | 2.04 | 1.95 | 1.95 | 1.95 | -4.68% | 153,876 |
| Apr 23, 2026 | 2.53 | 2.53 | 2.00 | 2.05 | 2.05 | -5.09% | 76,587 |
| Apr 22, 2026 | 2.30 | 2.33 | 2.10 | 2.16 | 2.16 | -2.55% | 123,151 |
| Apr 21, 2026 | 2.48 | 2.52 | 2.22 | 2.22 | 2.22 | -9.97% | 117,331 |
| Apr 20, 2026 | 2.27 | 2.47 | 2.26 | 2.46 | 2.46 | 8.46% | 124,669 |
| Apr 17, 2026 | 2.31 | 2.31 | 2.22 | 2.27 | 2.27 | -1.73% | 78,264 |
| Apr 16, 2026 | 2.34 | 2.34 | 2.26 | 2.31 | 2.31 | 4.52% | 44,797 |
| Apr 15, 2026 | 2.21 | 2.50 | 2.20 | 2.21 | 2.21 | 0.43% | 292,300 |
| Apr 14, 2026 | 2.18 | 2.32 | 2.16 | 2.20 | 2.20 | 2.83% | 174,159 |
| Apr 13, 2026 | 1.94 | 2.24 | 1.94 | 2.14 | 2.14 | 11.17% | 381,140 |
| Apr 10, 2026 | 1.86 | 2.01 | 1.86 | 1.93 | 1.93 | 3.05% | 476,014 |
| Apr 9, 2026 | 1.79 | 1.87 | 1.79 | 1.87 | 1.87 | 5.48% | 46,608 |