Doubleview Gold Corp. (TSXV:DBG)
Canada · Delayed Price · Currency is CAD 1.010
-0.020 (-1.94%)
At close: Dec 19, 2025
Doubleview Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -1.94% | 458,671 |
| Dec 18, 2025 | 1.06 | 1.06 | 0.99 | 1.03 | 1.03 | -1.90% | 792,353 |
| Dec 17, 2025 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | 1.94% | 238,581 |
| Dec 16, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | - | 254,923 |
| Dec 15, 2025 | 1.06 | 1.09 | 0.97 | 1.03 | 1.03 | -1.90% | 444,376 |
| Dec 12, 2025 | 1.10 | 1.10 | 1.01 | 1.05 | 1.05 | -3.67% | 940,976 |
| Dec 11, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 183,684 |
| Dec 10, 2025 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | - | 456,626 |
| Dec 9, 2025 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 275,246 |
| Dec 8, 2025 | 1.19 | 1.21 | 1.06 | 1.09 | 1.09 | -11.38% | 868,793 |
| Dec 5, 2025 | 1.26 | 1.29 | 1.20 | 1.23 | 1.23 | -4.65% | 805,924 |
| Dec 4, 2025 | 1.33 | 1.33 | 1.24 | 1.29 | 1.29 | -0.77% | 453,425 |
| Dec 3, 2025 | 1.23 | 1.33 | 1.21 | 1.30 | 1.30 | 7.44% | 570,169 |
| Dec 2, 2025 | 1.22 | 1.28 | 1.18 | 1.21 | 1.21 | -1.63% | 468,596 |
| Dec 1, 2025 | 1.23 | 1.29 | 1.17 | 1.23 | 1.23 | 4.24% | 909,809 |
| Nov 28, 2025 | 1.15 | 1.20 | 1.13 | 1.18 | 1.18 | - | 596,876 |
| Nov 27, 2025 | 1.28 | 1.28 | 1.13 | 1.18 | 1.18 | -7.81% | 766,821 |
| Nov 26, 2025 | 1.19 | 1.29 | 1.13 | 1.28 | 1.28 | 15.32% | 1,619,688 |
| Nov 25, 2025 | 1.18 | 1.20 | 1.03 | 1.11 | 1.11 | 3.74% | 1,411,418 |
| Nov 24, 2025 | 0.89 | 1.10 | 0.89 | 1.07 | 1.07 | 25.88% | 2,523,706 |
| Nov 21, 2025 | 0.83 | 0.87 | 0.82 | 0.85 | 0.85 | 6.25% | 716,665 |
| Nov 20, 2025 | 0.77 | 0.84 | 0.75 | 0.80 | 0.80 | 6.67% | 816,526 |
| Nov 19, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 165,359 |
| Nov 18, 2025 | 0.75 | 0.78 | 0.73 | 0.75 | 0.75 | - | 282,583 |
| Nov 17, 2025 | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | -3.85% | 565,180 |
| Nov 14, 2025 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | -4.88% | 649,605 |
| Nov 13, 2025 | 0.82 | 0.83 | 0.79 | 0.82 | 0.82 | 1.23% | 107,482 |
| Nov 12, 2025 | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -2.41% | 580,136 |
| Nov 11, 2025 | 0.80 | 0.84 | 0.80 | 0.83 | 0.83 | 5.06% | 224,888 |
| Nov 10, 2025 | 0.83 | 0.83 | 0.78 | 0.79 | 0.79 | -1.25% | 451,157 |
| Nov 7, 2025 | 0.82 | 0.82 | 0.77 | 0.80 | 0.80 | -1.23% | 228,331 |
| Nov 6, 2025 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | 1.25% | 597,806 |
| Nov 5, 2025 | 0.78 | 0.80 | 0.75 | 0.80 | 0.80 | 2.56% | 332,584 |
| Nov 4, 2025 | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | -2.50% | 277,357 |
| Nov 3, 2025 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | 1.27% | 289,548 |
| Oct 31, 2025 | 0.84 | 0.84 | 0.77 | 0.79 | 0.79 | -5.95% | 1,715,695 |
| Oct 30, 2025 | 0.84 | 0.88 | 0.82 | 0.84 | 0.84 | - | 1,102,678 |
| Oct 29, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | - | 584,273 |
| Oct 28, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 2.44% | 347,750 |
| Oct 27, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -1.20% | 637,329 |
| Oct 24, 2025 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -3.49% | 201,670 |
| 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% | 143,563 |
| 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% | 1,400,073 |
| 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 |