Doubleview Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	3.05	3.10	2.79	2.82	2.82	-10.48%	573,110
Jun 4, 2026	3.00	3.15	2.91	3.15	3.15	6.06%	575,933
Jun 3, 2026	3.09	3.09	2.85	2.97	2.97	-3.26%	291,789
Jun 2, 2026	2.55	3.14	2.53	3.07	3.07	22.31%	1,398,266
Jun 1, 2026	2.45	2.55	2.45	2.51	2.51	-3.09%	511,288
May 29, 2026	2.64	2.73	2.51	2.59	2.59	-1.89%	438,395
May 28, 2026	2.53	2.68	2.53	2.64	2.64	3.94%	242,694
May 27, 2026	2.54	2.66	2.46	2.54	2.54	0.79%	415,474
May 26, 2026	2.56	2.60	2.42	2.52	2.52	-0.40%	220,152
May 25, 2026	2.55	2.60	2.48	2.53	2.53	-0.78%	135,766
May 22, 2026	2.61	2.66	2.52	2.55	2.55	-2.30%	130,427
May 21, 2026	2.66	2.77	2.61	2.61	2.61	-1.88%	513,084
May 20, 2026	2.50	2.82	2.46	2.66	2.66	3.91%	658,224
May 19, 2026	2.60	2.67	2.48	2.56	2.56	-3.40%	350,824
May 15, 2026	2.85	2.86	2.61	2.65	2.65	-7.99%	254,940
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%	179,265
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%	659,856
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