Doubleview Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	2.88	2.89	2.70	2.88	2.88	1.41%	433,723
May 13, 2026	2.85	2.87	2.72	2.84	2.84	-0.70%	182,991
May 12, 2026	2.74	2.95	2.68	2.86	2.86	4.38%	417,631
May 11, 2026	2.70	2.79	2.66	2.74	2.74	1.48%	178,765
May 8, 2026	2.58	2.75	2.53	2.70	2.70	7.14%	502,563
May 7, 2026	2.90	2.95	2.48	2.52	2.52	-11.89%	1,369,096
May 6, 2026	2.70	2.88	2.68	2.86	2.86	4.38%	398,255
May 5, 2026	2.80	2.85	2.70	2.74	2.74	-3.52%	481,614
May 4, 2026	2.81	2.91	2.70	2.84	2.84	1.07%	306,607
May 1, 2026	2.75	2.83	2.73	2.81	2.81	2.18%	74,543
Apr 30, 2026	2.74	2.83	2.72	2.75	2.75	1.10%	259,185
Apr 29, 2026	2.83	2.83	2.66	2.72	2.72	-3.20%	197,941
Apr 28, 2026	2.93	2.93	2.69	2.81	2.81	-4.75%	261,442
Apr 27, 2026	2.70	2.95	2.60	2.95	2.95	10.90%	301,801
Apr 24, 2026	2.86	2.86	2.62	2.66	2.66	-5.67%	274,140
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