Doubleview Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.86	2.86	2.73	2.74	-	-2.84%	134,851
Apr 23, 2026	3.00	3.00	2.73	2.82	2.82	-4.08%	580,903
Apr 22, 2026	3.05	3.21	2.83	2.94	2.94	-2.65%	613,380
Apr 21, 2026	3.37	3.44	3.02	3.02	3.02	-10.39%	863,271
Apr 20, 2026	3.15	3.39	3.07	3.37	3.37	8.36%	454,369
Apr 17, 2026	3.10	3.15	3.02	3.11	3.11	-1.58%	659,556
Apr 16, 2026	3.15	3.26	3.07	3.16	3.16	2.93%	477,679
Apr 15, 2026	3.05	3.45	3.01	3.07	3.07	0.66%	559,134
Apr 14, 2026	3.01	3.10	2.92	3.05	3.05	1.33%	534,264
Apr 13, 2026	2.75	3.10	2.65	3.01	3.01	12.31%	980,139
Apr 10, 2026	2.63	2.78	2.55	2.68	2.68	2.68%	673,627
Apr 9, 2026	2.50	2.61	2.50	2.61	2.61	5.24%	134,432
Apr 8, 2026	2.63	2.65	2.44	2.48	2.48	-2.36%	370,172
Apr 7, 2026	2.40	2.54	2.29	2.54	2.54	6.72%	295,535
Apr 6, 2026	2.32	2.40	2.26	2.38	2.38	3.93%	219,799
Apr 2, 2026	2.13	2.32	2.09	2.29	2.29	4.57%	654,188
Apr 1, 2026	2.19	2.24	2.17	2.19	2.19	1.86%	205,968
Mar 31, 2026	2.08	2.27	2.08	2.15	2.15	4.37%	541,815
Mar 30, 2026	2.19	2.19	2.00	2.06	2.06	1.98%	1,171,567
Mar 27, 2026	1.95	2.14	1.92	2.02	2.02	3.59%	1,502,294
Mar 26, 2026	1.87	2.05	1.87	1.95	1.95	4.28%	861,416
Mar 25, 2026	1.92	1.97	1.86	1.87	1.87	-1.06%	1,431,594
Mar 24, 2026	2.13	2.22	1.85	1.89	1.89	-5.50%	1,790,211
Mar 23, 2026	1.98	2.01	1.92	2.00	2.00	4.71%	252,874
Mar 20, 2026	2.06	2.10	1.88	1.91	1.91	-7.28%	894,155
Mar 19, 2026	2.11	2.15	2.04	2.06	2.06	-7.21%	1,494,293
Mar 18, 2026	2.25	2.29	2.17	2.22	2.22	-4.72%	677,304
Mar 17, 2026	2.25	2.34	2.25	2.33	2.33	3.10%	553,726
Mar 16, 2026	2.38	2.38	2.23	2.26	2.26	-2.16%	928,769
Mar 13, 2026	2.40	2.54	2.29	2.31	2.31	-1.28%	1,377,855
Mar 12, 2026	2.54	2.54	2.34	2.34	2.34	-7.87%	537,877
Mar 11, 2026	2.34	2.54	2.24	2.54	2.54	9.96%	723,264
Mar 10, 2026	2.33	2.38	2.25	2.31	2.31	0.87%	405,901
Mar 9, 2026	2.47	2.47	2.21	2.29	2.29	-8.40%	1,258,583
Mar 6, 2026	2.41	2.70	2.41	2.50	2.50	2.46%	1,199,062
Mar 5, 2026	2.57	2.57	2.28	2.44	2.44	-3.17%	971,994
Mar 4, 2026	2.71	2.88	2.47	2.52	2.52	-6.67%	1,490,250
Mar 3, 2026	2.88	2.89	2.57	2.70	2.70	-3.57%	1,179,245
Mar 2, 2026	3.50	3.50	2.62	2.80	2.80	4.48%	1,274,284
Feb 27, 2026	2.41	2.92	2.39	2.68	2.68	11.67%	1,285,318
Feb 26, 2026	2.17	2.40	2.08	2.40	2.40	12.15%	1,036,757
Feb 25, 2026	1.69	2.21	1.67	2.14	2.14	38.06%	2,518,161
Feb 24, 2026	1.58	1.58	1.51	1.55	1.55	-2.52%	292,889
Feb 23, 2026	1.40	1.60	1.40	1.59	1.59	16.06%	707,618
Feb 20, 2026	1.47	1.47	1.37	1.37	1.37	-2.14%	313,547
Feb 19, 2026	1.28	1.44	1.28	1.40	1.40	12.00%	550,206
Feb 18, 2026	1.20	1.27	1.20	1.25	1.25	5.04%	196,436
Feb 17, 2026	1.20	1.20	1.15	1.19	1.19	-	198,574
Feb 13, 2026	1.15	1.20	1.10	1.19	1.19	2.59%	532,536
Feb 12, 2026	1.19	1.20	1.11	1.16	1.16	-3.33%	528,411