Doubleview Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 20, 2025	0.51	0.60	0.51	0.57	0.57	11.76%	320,730
Feb 19, 2025	0.48	0.54	0.48	0.51	0.51	6.25%	151,200
Feb 18, 2025	0.48	0.50	0.46	0.48	0.48	-4.00%	172,730
Feb 14, 2025	0.46	0.50	0.45	0.50	0.50	9.89%	227,700
Feb 13, 2025	0.46	0.46	0.45	0.46	0.46	3.41%	5,000
Feb 12, 2025	0.45	0.46	0.44	0.44	0.44	-5.38%	16,319
Feb 11, 2025	0.45	0.47	0.44	0.47	0.47	2.20%	15,500
Feb 10, 2025	0.48	0.48	0.44	0.46	0.46	-2.15%	97,100
Feb 7, 2025	0.46	0.47	0.46	0.47	0.47	-2.11%	37,200
Feb 6, 2025	0.45	0.48	0.45	0.48	0.48	4.40%	109,500
Feb 5, 2025	0.47	0.47	0.44	0.46	0.46	-1.09%	130,900
Feb 4, 2025	0.39	0.47	0.39	0.46	0.46	16.46%	493,400
Feb 3, 2025	0.41	0.42	0.38	0.40	0.40	-7.06%	229,225
Jan 31, 2025	0.44	0.45	0.42	0.43	0.43	-2.30%	204,700
Jan 30, 2025	0.43	0.45	0.42	0.44	0.44	3.57%	232,100
Jan 29, 2025	0.43	0.43	0.41	0.42	0.42	-4.55%	375,117
Jan 28, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	408,400
Jan 27, 2025	0.45	0.45	0.43	0.45	0.45	-	543,548
Jan 24, 2025	0.43	0.45	0.43	0.45	0.45	7.14%	353,700
Jan 23, 2025	0.41	0.43	0.41	0.42	0.42	2.44%	416,700
Jan 22, 2025	0.41	0.42	0.40	0.41	0.41	-	121,121
Jan 21, 2025	0.41	0.42	0.41	0.41	0.41	-3.53%	92,900
Jan 20, 2025	0.38	0.45	0.38	0.43	0.43	7.59%	411,126
Jan 17, 2025	0.37	0.40	0.37	0.40	0.40	3.95%	60,000