Doubleview Gold Corp. (TSXV: DBG)

Doubleview Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.32	0.32	0.30	0.31	0.31	-	17,600
Dec 19, 2024	0.31	0.31	0.30	0.31	0.31	6.90%	134,100
Dec 18, 2024	0.34	0.34	0.29	0.29	0.29	-12.12%	367,400
Dec 17, 2024	0.35	0.35	0.32	0.33	0.33	-2.94%	154,932
Dec 16, 2024	0.36	0.36	0.34	0.34	0.34	-8.11%	117,700
Dec 13, 2024	0.38	0.40	0.36	0.37	0.37	-5.13%	56,307
Dec 12, 2024	0.39	0.39	0.38	0.39	0.39	-	21,604
Dec 11, 2024	0.38	0.44	0.34	0.39	0.39	2.63%	202,118
Dec 10, 2024	0.39	0.39	0.36	0.38	0.38	-	37,400
Dec 9, 2024	0.35	0.39	0.35	0.38	0.38	10.14%	66,600
Dec 6, 2024	0.34	0.35	0.31	0.35	0.35	4.55%	286,200
Dec 5, 2024	0.33	0.33	0.33	0.33	0.33	-	21,500
Dec 4, 2024	0.32	0.33	0.31	0.33	0.33	-1.49%	102,000
Dec 3, 2024	0.34	0.34	0.32	0.34	0.34	1.52%	142,800
Dec 2, 2024	0.35	0.35	0.33	0.33	0.33	-2.94%	59,000
Nov 29, 2024	0.34	0.35	0.34	0.34	0.34	-4.23%	108,000
Nov 28, 2024	0.36	0.36	0.36	0.36	0.36	2.90%	6,300
Nov 27, 2024	0.38	0.38	0.35	0.35	0.35	-6.76%	78,000
Nov 26, 2024	0.38	0.42	0.37	0.37	0.37	-	51,000
Nov 25, 2024	0.36	0.37	0.35	0.37	0.37	5.71%	59,406
Nov 22, 2024	0.36	0.39	0.35	0.35	0.35	-	96,700
Nov 21, 2024	0.38	0.39	0.35	0.35	0.35	-6.67%	62,915
Nov 20, 2024	0.40	0.41	0.37	0.38	0.38	-7.41%	47,500
Nov 19, 2024	0.41	0.42	0.41	0.41	0.41	-2.41%	166,922
Nov 18, 2024	0.40	0.42	0.40	0.42	0.42	1.22%	123,200
Nov 15, 2024	0.39	0.42	0.39	0.41	0.41	2.50%	49,000
Nov 14, 2024	0.38	0.40	0.38	0.40	0.40	8.11%	139,725
Nov 13, 2024	0.38	0.38	0.36	0.37	0.37	-	52,100
Nov 12, 2024	0.40	0.40	0.36	0.37	0.37	-6.33%	183,000
Nov 11, 2024	0.37	0.40	0.37	0.40	0.40	8.22%	55,425
Nov 8, 2024	0.37	0.37	0.36	0.37	0.37	-	17,600
Nov 7, 2024	0.37	0.37	0.36	0.37	0.37	-	15,500
Nov 6, 2024	0.37	0.38	0.37	0.37	0.37	2.82%	75,900
Nov 5, 2024	0.38	0.39	0.35	0.36	0.36	-7.79%	314,916
Nov 4, 2024	0.41	0.41	0.39	0.39	0.39	-2.53%	11,600
Nov 1, 2024	0.40	0.40	0.38	0.40	0.40	-3.66%	86,906
Oct 31, 2024	0.40	0.41	0.39	0.41	0.41	1.23%	80,300
Oct 30, 2024	0.41	0.41	0.40	0.41	0.41	-	72,900
Oct 29, 2024	0.41	0.41	0.39	0.41	0.41	1.25%	30,800
Oct 28, 2024	0.41	0.41	0.39	0.40	0.40	-	74,413
Oct 25, 2024	0.41	0.41	0.40	0.40	0.40	-2.44%	4,000
Oct 24, 2024	0.40	0.41	0.40	0.41	0.41	3.80%	34,500
Oct 23, 2024	0.39	0.41	0.39	0.40	0.40	2.60%	125,541
Oct 22, 2024	0.45	0.45	0.36	0.39	0.39	-11.49%	273,127
Oct 21, 2024	0.43	0.44	0.42	0.44	0.44	3.57%	149,511
Oct 18, 2024	0.42	0.42	0.42	0.42	0.42	-	79,100
Oct 17, 2024	0.42	0.43	0.41	0.42	0.42	-	48,138
Oct 16, 2024	0.43	0.43	0.42	0.42	0.42	1.20%	71,800
Oct 15, 2024	0.45	0.45	0.42	0.42	0.42	-3.49%	145,900
Oct 11, 2024	0.43	0.44	0.41	0.43	0.43	-	79,500
Oct 10, 2024	0.44	0.44	0.42	0.43	0.43	1.18%	111,003
Oct 9, 2024	0.44	0.44	0.43	0.43	0.43	-5.56%	116,100
Oct 8, 2024	0.46	0.47	0.45	0.45	0.45	-2.17%	40,000
Oct 7, 2024	0.46	0.47	0.44	0.46	0.46	-1.08%	265,600
Oct 4, 2024	0.44	0.47	0.43	0.47	0.47	3.33%	111,433
Oct 3, 2024	0.45	0.45	0.44	0.45	0.45	4.65%	36,400
Oct 2, 2024	0.43	0.48	0.42	0.43	0.43	4.88%	243,100
Oct 1, 2024	0.41	0.42	0.41	0.41	0.41	-	25,000
Sep 30, 2024	0.42	0.43	0.41	0.41	0.41	-4.65%	26,211
Sep 27, 2024	0.43	0.45	0.42	0.43	0.43	-1.15%	55,600
Sep 26, 2024	0.44	0.46	0.43	0.44	0.44	4.82%	86,400
Sep 25, 2024	0.43	0.43	0.42	0.42	0.42	-2.35%	138,240
Sep 24, 2024	0.43	0.44	0.43	0.43	0.43	-1.16%	24,800
Sep 23, 2024	0.43	0.44	0.43	0.43	0.43	-4.44%	11,042
Sep 20, 2024	0.45	0.45	0.43	0.45	0.45	-	67,148
Sep 19, 2024	0.43	0.46	0.43	0.45	0.45	5.88%	129,000
Sep 18, 2024	0.44	0.44	0.43	0.43	0.43	-1.16%	108,700
Sep 17, 2024	0.43	0.44	0.41	0.43	0.43	7.50%	157,400
Sep 16, 2024	0.40	0.45	0.40	0.40	0.40	2.56%	244,600
Sep 13, 2024	0.39	0.39	0.37	0.39	0.39	-	50,100
Sep 12, 2024	0.38	0.39	0.38	0.39	0.39	4.00%	69,000
Sep 11, 2024	0.38	0.38	0.37	0.38	0.38	5.63%	68,000
Sep 10, 2024	0.38	0.39	0.34	0.36	0.36	-6.58%	252,432
Sep 9, 2024	0.41	0.41	0.38	0.38	0.38	-9.52%	189,500
Sep 6, 2024	0.41	0.42	0.40	0.42	0.42	2.44%	79,300
Sep 5, 2024	0.39	0.41	0.39	0.41	0.41	5.13%	60,005
Sep 4, 2024	0.37	0.39	0.36	0.39	0.39	5.41%	116,200
Sep 3, 2024	0.37	0.38	0.36	0.37	0.37	1.37%	222,600
Aug 30, 2024	0.41	0.41	0.37	0.37	0.37	-15.12%	227,800
Aug 29, 2024	0.43	0.43	0.40	0.43	0.43	-1.15%	169,000
Aug 28, 2024	0.43	0.44	0.43	0.44	0.44	2.35%	78,200
Aug 27, 2024	0.42	0.43	0.41	0.43	0.43	2.41%	147,600
Aug 26, 2024	0.40	0.45	0.40	0.42	0.42	5.06%	119,200
Aug 23, 2024	0.39	0.40	0.39	0.40	0.40	2.60%	24,100
Aug 22, 2024	0.40	0.40	0.37	0.39	0.39	-3.75%	46,324
Aug 21, 2024	0.40	0.40	0.40	0.40	0.40	-	8,800
Aug 20, 2024	0.39	0.41	0.39	0.40	0.40	3.90%	95,300
Aug 19, 2024	0.40	0.40	0.39	0.39	0.39	-3.75%	64,600
Aug 16, 2024	0.40	0.40	0.38	0.40	0.40	-	139,445
Aug 15, 2024	0.42	0.42	0.40	0.40	0.40	-1.23%	51,400
Aug 14, 2024	0.41	0.41	0.40	0.41	0.41	-1.22%	13,000
Aug 13, 2024	0.41	0.42	0.41	0.41	0.41	-4.65%	13,609
Aug 12, 2024	0.46	0.46	0.43	0.43	0.43	-3.37%	81,234
Aug 9, 2024	0.42	0.45	0.41	0.45	0.45	5.95%	104,200
Aug 8, 2024	0.40	0.42	0.37	0.42	0.42	6.33%	69,125
Aug 7, 2024	0.40	0.40	0.39	0.40	0.40	3.95%	18,332
Aug 6, 2024	0.40	0.42	0.36	0.38	0.38	-11.63%	134,137
Aug 2, 2024	0.44	0.45	0.39	0.43	0.43	-2.27%	278,100
Aug 1, 2024	0.45	0.45	0.42	0.44	0.44	-2.22%	253,046
Jul 31, 2024	0.36	0.47	0.35	0.45	0.45	32.35%	423,400

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.