Doubleview Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	1.23	1.29	1.17	1.26	-	6.78%	832,409
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
Oct 9, 2025	0.79	0.80	0.76	0.77	0.77	-2.53%	274,715
Oct 8, 2025	0.79	0.80	0.78	0.79	0.79	-	520,645
Oct 7, 2025	0.85	0.85	0.77	0.79	0.79	-7.06%	467,265
Oct 6, 2025	0.72	0.88	0.70	0.85	0.85	14.86%	1,207,146
Oct 3, 2025	0.71	0.74	0.69	0.74	0.74	5.71%	532,858
Oct 2, 2025	0.70	0.72	0.67	0.70	0.70	-	369,648
Oct 1, 2025	0.67	0.75	0.67	0.70	0.70	4.48%	367,727
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	-	130,360
Sep 22, 2025	0.55	0.67	0.55	0.62	0.62	12.73%	1,034,759