Doubleview Gold Corp. (TSXV:DBG)
Canada · Delayed Price · Currency is CAD 2.290
+0.100 (4.57%)
Apr 2, 2026, 3:59 PM EST
Doubleview Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.13 | 2.32 | 2.09 | 2.29 | 2.29 | 4.57% | 654,188 |
| Apr 1, 2026 | 2.19 | 2.24 | 2.17 | 2.19 | 2.19 | 1.86% | 205,968 |
| Mar 31, 2026 | 2.08 | 2.27 | 2.08 | 2.15 | 2.15 | 4.37% | 541,815 |
| Mar 30, 2026 | 2.19 | 2.19 | 2.00 | 2.06 | 2.06 | 1.98% | 1,171,567 |
| Mar 27, 2026 | 1.95 | 2.14 | 1.92 | 2.02 | 2.02 | 3.59% | 1,502,294 |
| Mar 26, 2026 | 1.87 | 2.05 | 1.87 | 1.95 | 1.95 | 4.28% | 861,416 |
| Mar 25, 2026 | 1.92 | 1.97 | 1.86 | 1.87 | 1.87 | -1.06% | 1,431,594 |
| Mar 24, 2026 | 2.13 | 2.22 | 1.85 | 1.89 | 1.89 | -5.50% | 1,790,211 |
| Mar 23, 2026 | 1.98 | 2.01 | 1.92 | 2.00 | 2.00 | 4.71% | 252,874 |
| Mar 20, 2026 | 2.06 | 2.10 | 1.88 | 1.91 | 1.91 | -7.28% | 894,155 |
| Mar 19, 2026 | 2.11 | 2.15 | 2.04 | 2.06 | 2.06 | -7.21% | 1,494,293 |
| Mar 18, 2026 | 2.25 | 2.29 | 2.17 | 2.22 | 2.22 | -4.72% | 677,304 |
| Mar 17, 2026 | 2.25 | 2.34 | 2.25 | 2.33 | 2.33 | 3.10% | 553,726 |
| Mar 16, 2026 | 2.38 | 2.38 | 2.23 | 2.26 | 2.26 | -2.16% | 928,769 |
| Mar 13, 2026 | 2.40 | 2.54 | 2.29 | 2.31 | 2.31 | -1.28% | 1,377,855 |
| Mar 12, 2026 | 2.54 | 2.54 | 2.34 | 2.34 | 2.34 | -7.87% | 537,877 |
| Mar 11, 2026 | 2.34 | 2.54 | 2.24 | 2.54 | 2.54 | 9.96% | 723,264 |
| Mar 10, 2026 | 2.33 | 2.38 | 2.25 | 2.31 | 2.31 | 0.87% | 405,901 |
| Mar 9, 2026 | 2.47 | 2.47 | 2.21 | 2.29 | 2.29 | -8.40% | 1,258,583 |
| Mar 6, 2026 | 2.41 | 2.70 | 2.41 | 2.50 | 2.50 | 2.46% | 1,199,062 |
| Mar 5, 2026 | 2.57 | 2.57 | 2.28 | 2.44 | 2.44 | -3.17% | 971,994 |
| Mar 4, 2026 | 2.71 | 2.88 | 2.47 | 2.52 | 2.52 | -6.67% | 1,490,250 |
| Mar 3, 2026 | 2.88 | 2.89 | 2.57 | 2.70 | 2.70 | -3.57% | 1,179,245 |
| Mar 2, 2026 | 3.50 | 3.50 | 2.62 | 2.80 | 2.80 | 4.48% | 1,274,284 |
| Feb 27, 2026 | 2.41 | 2.92 | 2.39 | 2.68 | 2.68 | 11.67% | 1,285,318 |
| Feb 26, 2026 | 2.17 | 2.40 | 2.08 | 2.40 | 2.40 | 12.15% | 1,036,757 |
| Feb 25, 2026 | 1.69 | 2.21 | 1.67 | 2.14 | 2.14 | 38.06% | 2,518,161 |
| Feb 24, 2026 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | -2.52% | 292,889 |
| Feb 23, 2026 | 1.40 | 1.60 | 1.40 | 1.59 | 1.59 | 16.06% | 707,618 |
| Feb 20, 2026 | 1.47 | 1.47 | 1.37 | 1.37 | 1.37 | -2.14% | 313,547 |
| Feb 19, 2026 | 1.28 | 1.44 | 1.28 | 1.40 | 1.40 | 12.00% | 550,206 |
| Feb 18, 2026 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 5.04% | 196,436 |
| Feb 17, 2026 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | - | 198,574 |
| Feb 13, 2026 | 1.15 | 1.20 | 1.10 | 1.19 | 1.19 | 2.59% | 532,536 |
| Feb 12, 2026 | 1.19 | 1.20 | 1.11 | 1.16 | 1.16 | -3.33% | 528,411 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 0.42% | 258,258 |
| Feb 10, 2026 | 1.20 | 1.20 | 1.14 | 1.20 | 1.20 | 2.14% | 412,990 |
| Feb 9, 2026 | 1.16 | 1.20 | 1.12 | 1.17 | 1.17 | 1.74% | 302,514 |
| Feb 6, 2026 | 1.06 | 1.16 | 1.06 | 1.15 | 1.15 | 8.49% | 160,895 |
| Feb 5, 2026 | 1.19 | 1.19 | 1.04 | 1.06 | 1.06 | -13.11% | 412,916 |
| Feb 4, 2026 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | 5.17% | 497,061 |
| Feb 3, 2026 | 1.19 | 1.22 | 1.16 | 1.16 | 1.16 | -1.69% | 223,530 |
| Feb 2, 2026 | 1.10 | 1.23 | 1.10 | 1.18 | 1.18 | -2.48% | 348,859 |
| Jan 30, 2026 | 1.20 | 1.24 | 1.18 | 1.21 | 1.21 | -2.42% | 551,643 |
| Jan 29, 2026 | 1.30 | 1.34 | 1.18 | 1.24 | 1.24 | -4.62% | 893,870 |
| Jan 28, 2026 | 1.36 | 1.38 | 1.28 | 1.30 | 1.30 | -5.11% | 234,399 |
| Jan 27, 2026 | 1.39 | 1.39 | 1.29 | 1.37 | 1.37 | - | 360,280 |
| Jan 26, 2026 | 1.53 | 1.53 | 1.30 | 1.37 | 1.37 | -4.20% | 471,883 |
| Jan 23, 2026 | 1.49 | 1.54 | 1.39 | 1.43 | 1.43 | -0.69% | 449,085 |
| Jan 22, 2026 | 1.46 | 1.48 | 1.42 | 1.44 | 1.44 | -2.70% | 144,364 |