Doubleview Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.64	0.65	0.62	0.65	0.65	1.56%	101,225
May 29, 2025	0.69	0.72	0.64	0.64	0.64	-5.88%	673,900
May 28, 2025	0.58	0.80	0.58	0.68	0.68	19.30%	851,800
May 27, 2025	0.58	0.59	0.57	0.57	0.57	-	44,541
May 26, 2025	0.60	0.60	0.56	0.57	0.57	-1.72%	173,500
May 23, 2025	0.58	0.60	0.58	0.58	0.58	-0.85%	491,915
May 22, 2025	0.61	0.61	0.57	0.59	0.59	-2.50%	230,000
May 21, 2025	0.65	0.65	0.60	0.60	0.60	-6.25%	191,200
May 20, 2025	0.61	0.64	0.61	0.64	0.64	4.92%	250,800
May 16, 2025	0.64	0.65	0.60	0.61	0.61	-6.15%	190,700
May 15, 2025	0.66	0.66	0.63	0.65	0.65	-	450,000
May 14, 2025	0.67	0.67	0.63	0.65	0.65	-	386,700
May 13, 2025	0.69	0.70	0.64	0.65	0.65	-4.41%	338,142
May 12, 2025	0.71	0.71	0.68	0.68	0.68	-1.45%	418,347
May 9, 2025	0.70	0.71	0.69	0.69	0.69	-1.43%	72,000
May 8, 2025	0.71	0.72	0.68	0.70	0.70	1.45%	175,800
May 7, 2025	0.70	0.72	0.69	0.69	0.69	-1.43%	102,500
May 6, 2025	0.69	0.71	0.69	0.70	0.70	1.45%	42,700
May 5, 2025	0.72	0.75	0.69	0.69	0.69	-2.82%	342,616
May 2, 2025	0.78	0.78	0.70	0.71	0.71	-5.33%	522,412
May 1, 2025	0.80	0.80	0.75	0.75	0.75	-5.06%	257,501
Apr 30, 2025	0.79	0.79	0.76	0.79	0.79	1.28%	120,800
Apr 29, 2025	0.79	0.80	0.77	0.78	0.78	2.63%	131,600
Apr 28, 2025	0.76	0.77	0.73	0.76	0.76	1.33%	80,201
Apr 25, 2025	0.74	0.76	0.72	0.75	0.75	2.74%	75,800
Apr 24, 2025	0.71	0.73	0.70	0.73	0.73	4.29%	123,800
Apr 23, 2025	0.70	0.71	0.69	0.70	0.70	2.94%	82,949
Apr 22, 2025	0.75	0.75	0.68	0.68	0.68	-6.85%	186,447
Apr 21, 2025	0.73	0.77	0.73	0.73	0.73	1.39%	108,012
Apr 17, 2025	0.76	0.76	0.70	0.72	0.72	-1.37%	149,335
Apr 16, 2025	0.81	0.82	0.73	0.73	0.73	-6.41%	281,800
Apr 15, 2025	0.82	0.84	0.78	0.78	0.78	-6.02%	167,910
Apr 14, 2025	0.81	0.85	0.80	0.83	0.83	6.41%	335,722
Apr 11, 2025	0.77	0.80	0.77	0.78	0.78	4.00%	188,538
Apr 10, 2025	0.77	0.80	0.75	0.75	0.75	-	169,500
Apr 9, 2025	0.71	0.76	0.70	0.75	0.75	8.70%	222,208
Apr 8, 2025	0.69	0.76	0.69	0.69	0.69	2.99%	347,600
Apr 7, 2025	0.68	0.73	0.62	0.67	0.67	-2.90%	681,200
Apr 4, 2025	0.76	0.76	0.67	0.69	0.69	-10.39%	318,900
Apr 3, 2025	0.77	0.79	0.74	0.77	0.77	-	280,814
Apr 2, 2025	0.79	0.79	0.77	0.77	0.77	-2.53%	88,947
Apr 1, 2025	0.80	0.80	0.76	0.79	0.79	-1.25%	278,508
Mar 31, 2025	0.82	0.82	0.79	0.80	0.80	-	119,500
Mar 28, 2025	0.81	0.82	0.79	0.80	0.80	-	445,147
Mar 27, 2025	0.85	0.86	0.79	0.80	0.80	-3.61%	604,305
Mar 26, 2025	0.83	0.85	0.81	0.83	0.83	2.47%	88,630
Mar 25, 2025	0.81	0.84	0.81	0.81	0.81	1.25%	129,700
Mar 24, 2025	0.87	0.87	0.79	0.80	0.80	-5.88%	396,500
Mar 21, 2025	0.86	0.86	0.85	0.85	0.85	-	84,400
Mar 20, 2025	0.86	0.87	0.83	0.85	0.85	2.41%	368,600