Doubleview Gold Corp. (TSXV:DBG)
Canada · Delayed Price · Currency is CAD 1.210
-0.030 (-2.42%)
At close: Jan 30, 2026
Doubleview Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.20 | 1.24 | 1.18 | 1.21 | 1.21 | -2.42% | 551,643 |
| Jan 29, 2026 | 1.30 | 1.34 | 1.18 | 1.24 | 1.24 | -4.62% | 893,870 |
| Jan 28, 2026 | 1.36 | 1.38 | 1.28 | 1.30 | 1.30 | -5.11% | 234,399 |
| Jan 27, 2026 | 1.39 | 1.39 | 1.29 | 1.37 | 1.37 | - | 360,280 |
| Jan 26, 2026 | 1.53 | 1.53 | 1.30 | 1.37 | 1.37 | -4.20% | 471,883 |
| Jan 23, 2026 | 1.49 | 1.54 | 1.39 | 1.43 | 1.43 | -0.69% | 449,085 |
| Jan 22, 2026 | 1.46 | 1.48 | 1.42 | 1.44 | 1.44 | -2.70% | 144,364 |
| Jan 21, 2026 | 1.46 | 1.56 | 1.45 | 1.48 | 1.48 | 4.96% | 239,209 |
| Jan 20, 2026 | 1.40 | 1.44 | 1.38 | 1.41 | 1.41 | 0.71% | 423,392 |
| Jan 19, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 246,439 |
| Jan 16, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 213,781 |
| Jan 15, 2026 | 1.47 | 1.52 | 1.37 | 1.37 | 1.37 | -7.43% | 334,887 |
| Jan 14, 2026 | 1.47 | 1.58 | 1.46 | 1.48 | 1.48 | -1.99% | 383,967 |
| Jan 13, 2026 | 1.57 | 1.57 | 1.25 | 1.51 | 1.51 | -5.63% | 778,891 |
| Jan 12, 2026 | 1.25 | 1.60 | 1.25 | 1.60 | 1.60 | 26.98% | 1,393,707 |
| Jan 9, 2026 | 1.08 | 1.26 | 1.08 | 1.26 | 1.26 | 16.67% | 857,584 |
| Jan 8, 2026 | 1.04 | 1.08 | 1.01 | 1.08 | 1.08 | 3.85% | 258,590 |
| Jan 7, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 96,062 |
| Jan 6, 2026 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | - | 407,429 |
| Jan 5, 2026 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 5.05% | 459,458 |
| Jan 2, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 382,385 |
| Dec 31, 2025 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | 1.03% | 105,565 |
| Dec 30, 2025 | 0.91 | 0.99 | 0.91 | 0.97 | 0.97 | 4.30% | 735,398 |
| Dec 29, 2025 | 0.92 | 0.94 | 0.86 | 0.93 | 0.93 | 1.09% | 631,127 |
| Dec 24, 2025 | 0.93 | 0.95 | 0.91 | 0.92 | 0.92 | -3.16% | 112,701 |
| Dec 23, 2025 | 0.95 | 0.99 | 0.93 | 0.95 | 0.95 | 1.06% | 315,990 |
| Dec 22, 2025 | 1.01 | 1.01 | 0.91 | 0.94 | 0.94 | -6.93% | 926,217 |
| 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 |