Doubleview Gold Corp. (TSXV:DBG)
Canada flag Canada · Delayed Price · Currency is CAD
0.8400
-0.0200 (-2.33%)
Oct 24, 2025, 12:51 PM EDT

Doubleview Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.810.880.810.860.867.50%975,118
Oct 22, 20250.830.850.800.800.80-3.61%384,413
Oct 21, 20250.850.850.810.830.83-2.35%143,600
Oct 20, 20250.840.860.820.850.853.66%603,723
Oct 17, 20250.860.860.810.820.82-4.65%423,307
Oct 16, 20250.991.090.840.860.86-11.34%1,523,307
Oct 15, 20250.790.990.790.970.9722.78%1,400,100
Oct 14, 20250.790.810.790.790.791.28%790,205
Oct 10, 20250.770.790.770.780.781.30%360,844
Oct 9, 20250.790.800.760.770.77-2.53%274,715
Oct 8, 20250.790.800.780.790.79-520,645
Oct 7, 20250.850.850.770.790.79-7.06%467,300
Oct 6, 20250.720.880.700.850.8514.86%1,207,146
Oct 3, 20250.710.740.690.740.745.71%532,900
Oct 2, 20250.700.720.670.700.70-369,648
Oct 1, 20250.670.750.670.700.704.48%367,727
Sep 30, 20250.670.680.650.670.673.08%68,500
Sep 29, 20250.650.690.650.650.651.56%197,846
Sep 26, 20250.650.650.640.640.641.59%71,733
Sep 25, 20250.640.690.630.630.63-219,620
Sep 24, 20250.640.640.610.630.631.61%117,900
Sep 23, 20250.660.680.610.620.62-130,400
Sep 22, 20250.550.670.550.620.6212.73%1,034,800
Sep 19, 20250.540.560.540.550.555.77%59,800
Sep 18, 20250.530.540.510.520.52-3.70%161,100
Sep 17, 20250.500.550.500.540.548.00%262,616
Sep 16, 20250.530.530.500.500.50-9.09%209,541
Sep 15, 20250.560.570.520.550.55-3.51%501,445
Sep 12, 20250.580.580.560.570.571.79%53,702
Sep 11, 20250.550.580.540.560.56-229,443
Sep 10, 20250.590.590.530.560.56-3.45%357,608
Sep 9, 20250.640.640.580.580.58-6.45%296,400
Sep 8, 20250.620.640.620.620.62-253,330
Sep 5, 20250.660.660.600.620.62-4.62%193,037
Sep 4, 20250.660.660.630.650.65-148,634
Sep 3, 20250.650.650.630.650.65-111,604
Sep 2, 20250.640.680.640.650.654.84%298,100
Aug 29, 20250.600.620.580.620.626.90%178,100
Aug 28, 20250.600.600.580.580.58-1.69%73,740
Aug 27, 20250.600.600.590.590.59-1.67%52,546
Aug 26, 20250.590.630.580.600.60-153,800
Aug 25, 20250.600.630.590.600.60-128,300
Aug 22, 20250.620.640.580.600.60-1.64%121,908
Aug 21, 20250.600.690.570.610.613.39%313,000
Aug 20, 20250.550.610.550.590.599.26%90,637
Aug 19, 20250.580.600.530.540.54-5.26%140,000
Aug 18, 20250.550.610.550.570.573.64%287,400
Aug 15, 20250.500.550.500.550.5513.40%55,808
Aug 14, 20250.510.520.490.490.49-4.90%89,331
Aug 13, 20250.510.530.510.510.512.00%14,643