Skip to main content
logo
Doubleview Gold Corp. (TSXV:DBG)
Canada flag Canada · Delayed Price · Currency is CAD
0.6400
+0.0100 (1.59%)
Jul 16, 2025, 1:48 PM EDT

Doubleview Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20250.650.650.600.630.63-3.08%122,755
Jul 14, 20250.680.700.650.650.65-2.99%212,622
Jul 11, 20250.680.680.670.670.67-1.47%53,936
Jul 10, 20250.660.680.660.680.683.03%52,600
Jul 9, 20250.700.700.640.660.66-4.35%207,803
Jul 8, 20250.710.710.690.690.69-44,700
Jul 7, 20250.710.730.690.690.69-1.43%318,000
Jul 4, 20250.670.700.670.700.702.94%153,231
Jul 3, 20250.690.690.670.680.68-1.45%156,300
Jul 2, 20250.700.700.680.690.69-529,400
Jun 30, 20250.680.690.680.690.69-1.43%61,400
Jun 27, 20250.700.700.680.700.701.45%57,622
Jun 26, 20250.700.700.680.690.69-1.43%127,908
Jun 25, 20250.700.700.690.700.701.45%113,000
Jun 24, 20250.680.690.670.690.691.47%85,000
Jun 23, 20250.660.690.650.680.681.49%151,500
Jun 20, 20250.670.700.650.670.67-298,300
Jun 19, 20250.670.690.660.670.671.52%68,700
Jun 18, 20250.670.680.660.660.66-35,200
Jun 17, 20250.690.690.660.660.66-1.49%183,200
Jun 16, 20250.700.710.670.670.67-4.29%90,649
Jun 13, 20250.690.720.690.700.704.48%347,243
Jun 12, 20250.680.700.670.670.67-50,400
Jun 11, 20250.690.690.670.670.67-26,800
Jun 10, 20250.670.700.650.670.67-292,430
Jun 9, 20250.670.700.660.670.673.08%128,800
Jun 6, 20250.650.660.630.650.65-599,925
Jun 5, 20250.650.650.640.650.651.56%512,100
Jun 4, 20250.620.650.620.640.644.92%364,330
Jun 3, 20250.630.630.600.610.61-1.61%181,034
Jun 2, 20250.640.640.620.620.62-4.62%105,611
May 30, 20250.640.650.620.650.651.56%101,225
May 29, 20250.690.720.640.640.64-5.88%673,900
May 28, 20250.580.800.580.680.6819.30%851,800
May 27, 20250.580.590.570.570.57-44,541
May 26, 20250.600.600.560.570.57-1.72%173,500
May 23, 20250.580.600.580.580.58-0.85%491,915
May 22, 20250.610.610.570.590.59-2.50%230,000
May 21, 20250.650.650.600.600.60-6.25%191,200
May 20, 20250.610.640.610.640.644.92%250,800
May 16, 20250.640.650.600.610.61-6.15%190,700
May 15, 20250.660.660.630.650.65-450,000
May 14, 20250.670.670.630.650.65-386,700
May 13, 20250.690.700.640.650.65-4.41%338,142
May 12, 20250.710.710.680.680.68-1.45%418,347
May 9, 20250.700.710.690.690.69-1.43%72,000
May 8, 20250.710.720.680.700.701.45%175,800
May 7, 20250.700.720.690.690.69-1.43%102,500
May 6, 20250.690.710.690.700.701.45%42,700
May 5, 20250.720.750.690.690.69-2.82%342,616