Doubleview Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.44	0.45	0.42	0.43	0.43	-2.30%	204,670
Jan 30, 2025	0.43	0.45	0.42	0.44	0.44	3.57%	232,100
Jan 29, 2025	0.43	0.43	0.41	0.42	0.42	-4.55%	375,117
Jan 28, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	408,400
Jan 27, 2025	0.45	0.45	0.43	0.45	0.45	-	543,548
Jan 24, 2025	0.43	0.45	0.43	0.45	0.45	7.14%	353,700
Jan 23, 2025	0.41	0.43	0.41	0.42	0.42	2.44%	416,700
Jan 22, 2025	0.41	0.42	0.40	0.41	0.41	-	121,121
Jan 21, 2025	0.41	0.42	0.41	0.41	0.41	-3.53%	92,900
Jan 20, 2025	0.38	0.45	0.38	0.43	0.43	7.59%	411,126
Jan 17, 2025	0.37	0.40	0.37	0.40	0.40	3.95%	60,000
Jan 16, 2025	0.38	0.41	0.35	0.38	0.38	-	152,100
Jan 15, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	29,200
Jan 14, 2025	0.40	0.40	0.37	0.38	0.38	-2.60%	129,908
Jan 13, 2025	0.40	0.42	0.39	0.39	0.39	-2.53%	152,700
Jan 10, 2025	0.39	0.41	0.38	0.40	0.40	1.28%	223,600
Jan 9, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	53,241
Jan 8, 2025	0.35	0.39	0.35	0.38	0.38	8.57%	224,302
Jan 7, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	53,805
Jan 6, 2025	0.36	0.36	0.34	0.35	0.35	-2.82%	45,200
Jan 3, 2025	0.35	0.36	0.35	0.36	0.36	4.41%	32,000
Jan 2, 2025	0.35	0.36	0.34	0.34	0.34	-8.11%	1,062,800
Dec 31, 2024	0.36	0.38	0.33	0.37	0.37	7.25%	136,042
Dec 30, 2024	0.33	0.36	0.33	0.35	0.35	11.29%	143,700
Dec 27, 2024	0.31	0.33	0.31	0.31	0.31	-	61,000
Dec 24, 2024	0.31	0.31	0.31	0.31	0.31	1.64%	64,000
Dec 23, 2024	0.31	0.31	0.30	0.31	0.31	-1.61%	87,200
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