Doubleview Gold Corp. (TSXV:DBG)
Canada · Delayed Price · Currency is CAD 0.7000
+0.0300 (4.48%)
Oct 1, 2025, 3:58 PM EDT
Doubleview Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | 1.01% | 49,700 |
| Aug 11, 2025 | 0.51 | 0.51 | 0.47 | 0.50 | 0.50 | -2.94% | 296,200 |
| Aug 8, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 79,600 |
| Aug 7, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 4.00% | 42,000 |
| Aug 6, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | - | 55,427 |
| Aug 5, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -3.85% | 141,845 |
| Aug 1, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 127,000 |
| Jul 31, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -10.71% | 257,500 |
| Jul 30, 2025 | 0.53 | 0.57 | 0.53 | 0.56 | 0.56 | 7.69% | 119,208 |
| Jul 29, 2025 | 0.59 | 0.59 | 0.52 | 0.52 | 0.52 | -10.34% | 221,200 |
| Jul 28, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | -0.85% | 57,200 |
| Jul 25, 2025 | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | -0.85% | 259,100 |
| Jul 24, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | - | 121,347 |
| Jul 23, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -4.84% | 232,743 |
| Jul 22, 2025 | 0.61 | 0.63 | 0.60 | 0.62 | 0.62 | - | 140,837 |
| Jul 21, 2025 | 0.62 | 0.65 | 0.60 | 0.62 | 0.62 | 1.64% | 345,919 |