Doubleview Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	0.78	0.78	0.71	0.72	0.72	-4.00%	443,713
May 1, 2025	0.80	0.80	0.75	0.75	0.75	-5.06%	257,501
Apr 30, 2025	0.79	0.79	0.76	0.79	0.79	1.28%	120,800
Apr 29, 2025	0.79	0.80	0.77	0.78	0.78	2.63%	131,600
Apr 28, 2025	0.76	0.77	0.73	0.76	0.76	1.33%	80,201
Apr 25, 2025	0.74	0.76	0.72	0.75	0.75	2.74%	75,800
Apr 24, 2025	0.71	0.73	0.70	0.73	0.73	4.29%	123,800
Apr 23, 2025	0.70	0.71	0.69	0.70	0.70	2.94%	82,949
Apr 22, 2025	0.75	0.75	0.68	0.68	0.68	-6.85%	186,447
Apr 21, 2025	0.73	0.77	0.73	0.73	0.73	1.39%	108,012
Apr 17, 2025	0.76	0.76	0.70	0.72	0.72	-1.37%	149,335
Apr 16, 2025	0.81	0.82	0.73	0.73	0.73	-6.41%	281,800
Apr 15, 2025	0.82	0.84	0.78	0.78	0.78	-6.02%	167,910
Apr 14, 2025	0.81	0.85	0.80	0.83	0.83	6.41%	335,722
Apr 11, 2025	0.77	0.80	0.77	0.78	0.78	4.00%	188,538
Apr 10, 2025	0.77	0.80	0.75	0.75	0.75	-	169,500
Apr 9, 2025	0.71	0.76	0.70	0.75	0.75	8.70%	222,208
Apr 8, 2025	0.69	0.76	0.69	0.69	0.69	2.99%	347,600
Apr 7, 2025	0.68	0.73	0.62	0.67	0.67	-2.90%	681,200
Apr 4, 2025	0.76	0.76	0.67	0.69	0.69	-10.39%	318,900
Apr 3, 2025	0.77	0.79	0.74	0.77	0.77	-	280,814
Apr 2, 2025	0.79	0.79	0.77	0.77	0.77	-2.53%	88,947
Apr 1, 2025	0.80	0.80	0.76	0.79	0.79	-1.25%	278,508
Mar 31, 2025	0.82	0.82	0.79	0.80	0.80	-	119,500
Mar 28, 2025	0.81	0.82	0.79	0.80	0.80	-	445,147
Mar 27, 2025	0.85	0.86	0.79	0.80	0.80	-3.61%	604,305
Mar 26, 2025	0.83	0.85	0.81	0.83	0.83	2.47%	88,630
Mar 25, 2025	0.81	0.84	0.81	0.81	0.81	1.25%	129,700
Mar 24, 2025	0.87	0.87	0.79	0.80	0.80	-5.88%	396,500
Mar 21, 2025	0.86	0.86	0.85	0.85	0.85	-	84,400
Mar 20, 2025	0.86	0.87	0.83	0.85	0.85	2.41%	368,600
Mar 19, 2025	0.81	0.83	0.77	0.83	0.83	3.75%	213,939
Mar 18, 2025	0.81	0.84	0.80	0.80	0.80	1.27%	201,200
Mar 17, 2025	0.80	0.80	0.78	0.79	0.79	-2.47%	160,240
Mar 14, 2025	0.89	0.89	0.72	0.81	0.81	-1.22%	1,213,500
Mar 13, 2025	0.75	0.82	0.75	0.82	0.82	12.33%	668,203
Mar 12, 2025	0.69	0.76	0.69	0.73	0.73	12.31%	882,100
Mar 11, 2025	0.66	0.68	0.64	0.65	0.65	3.17%	257,314
Mar 10, 2025	0.75	0.75	0.63	0.63	0.63	-11.27%	478,527
Mar 7, 2025	0.70	0.73	0.70	0.71	0.71	1.43%	265,300
Mar 6, 2025	0.64	0.76	0.64	0.70	0.70	12.90%	640,135
Mar 5, 2025	0.58	0.66	0.58	0.62	0.62	10.71%	475,700
Mar 4, 2025	0.55	0.56	0.54	0.56	0.56	5.66%	167,900
Mar 3, 2025	0.56	0.56	0.53	0.53	0.53	-8.62%	195,000
Feb 28, 2025	0.57	0.58	0.53	0.58	0.58	1.75%	193,105
Feb 27, 2025	0.58	0.58	0.57	0.57	0.57	-3.39%	79,407
Feb 26, 2025	0.58	0.60	0.58	0.59	0.59	-1.67%	210,010
Feb 25, 2025	0.56	0.60	0.56	0.60	0.60	5.26%	411,900
Feb 24, 2025	0.59	0.59	0.54	0.57	0.57	-1.72%	170,702
Feb 21, 2025	0.58	0.60	0.57	0.58	0.58	1.75%	224,312