Doubleview Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.81	0.88	0.81	0.86	0.86	7.50%	975,118
Oct 22, 2025	0.83	0.85	0.80	0.80	0.80	-3.61%	384,413
Oct 21, 2025	0.85	0.85	0.81	0.83	0.83	-2.35%	143,600
Oct 20, 2025	0.84	0.86	0.82	0.85	0.85	3.66%	603,723
Oct 17, 2025	0.86	0.86	0.81	0.82	0.82	-4.65%	423,307
Oct 16, 2025	0.99	1.09	0.84	0.86	0.86	-11.34%	1,523,307
Oct 15, 2025	0.79	0.99	0.79	0.97	0.97	22.78%	1,400,100
Oct 14, 2025	0.79	0.81	0.79	0.79	0.79	1.28%	790,205
Oct 10, 2025	0.77	0.79	0.77	0.78	0.78	1.30%	360,844
Oct 9, 2025	0.79	0.80	0.76	0.77	0.77	-2.53%	274,715
Oct 8, 2025	0.79	0.80	0.78	0.79	0.79	-	520,645
Oct 7, 2025	0.85	0.85	0.77	0.79	0.79	-7.06%	467,300
Oct 6, 2025	0.72	0.88	0.70	0.85	0.85	14.86%	1,207,146
Oct 3, 2025	0.71	0.74	0.69	0.74	0.74	5.71%	532,900
Oct 2, 2025	0.70	0.72	0.67	0.70	0.70	-	369,648
Oct 1, 2025	0.67	0.75	0.67	0.70	0.70	4.48%	367,727
Sep 30, 2025	0.67	0.68	0.65	0.67	0.67	3.08%	68,500
Sep 29, 2025	0.65	0.69	0.65	0.65	0.65	1.56%	197,846
Sep 26, 2025	0.65	0.65	0.64	0.64	0.64	1.59%	71,733
Sep 25, 2025	0.64	0.69	0.63	0.63	0.63	-	219,620
Sep 24, 2025	0.64	0.64	0.61	0.63	0.63	1.61%	117,900
Sep 23, 2025	0.66	0.68	0.61	0.62	0.62	-	130,400
Sep 22, 2025	0.55	0.67	0.55	0.62	0.62	12.73%	1,034,800
Sep 19, 2025	0.54	0.56	0.54	0.55	0.55	5.77%	59,800
Sep 18, 2025	0.53	0.54	0.51	0.52	0.52	-3.70%	161,100
Sep 17, 2025	0.50	0.55	0.50	0.54	0.54	8.00%	262,616
Sep 16, 2025	0.53	0.53	0.50	0.50	0.50	-9.09%	209,541
Sep 15, 2025	0.56	0.57	0.52	0.55	0.55	-3.51%	501,445
Sep 12, 2025	0.58	0.58	0.56	0.57	0.57	1.79%	53,702
Sep 11, 2025	0.55	0.58	0.54	0.56	0.56	-	229,443
Sep 10, 2025	0.59	0.59	0.53	0.56	0.56	-3.45%	357,608
Sep 9, 2025	0.64	0.64	0.58	0.58	0.58	-6.45%	296,400
Sep 8, 2025	0.62	0.64	0.62	0.62	0.62	-	253,330
Sep 5, 2025	0.66	0.66	0.60	0.62	0.62	-4.62%	193,037
Sep 4, 2025	0.66	0.66	0.63	0.65	0.65	-	148,634
Sep 3, 2025	0.65	0.65	0.63	0.65	0.65	-	111,604
Sep 2, 2025	0.64	0.68	0.64	0.65	0.65	4.84%	298,100
Aug 29, 2025	0.60	0.62	0.58	0.62	0.62	6.90%	178,100
Aug 28, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	73,740
Aug 27, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	52,546
Aug 26, 2025	0.59	0.63	0.58	0.60	0.60	-	153,800
Aug 25, 2025	0.60	0.63	0.59	0.60	0.60	-	128,300
Aug 22, 2025	0.62	0.64	0.58	0.60	0.60	-1.64%	121,908
Aug 21, 2025	0.60	0.69	0.57	0.61	0.61	3.39%	313,000
Aug 20, 2025	0.55	0.61	0.55	0.59	0.59	9.26%	90,637
Aug 19, 2025	0.58	0.60	0.53	0.54	0.54	-5.26%	140,000
Aug 18, 2025	0.55	0.61	0.55	0.57	0.57	3.64%	287,400
Aug 15, 2025	0.50	0.55	0.50	0.55	0.55	13.40%	55,808
Aug 14, 2025	0.51	0.52	0.49	0.49	0.49	-4.90%	89,331
Aug 13, 2025	0.51	0.53	0.51	0.51	0.51	2.00%	14,643