Doubleview Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.45	2.50	2.41	2.41	2.41	-2.43%	279,655
Jun 25, 2026	2.59	2.60	2.45	2.47	2.47	-1.20%	269,450
Jun 24, 2026	2.50	2.54	2.41	2.50	2.50	-1.57%	316,456
Jun 23, 2026	2.65	2.66	2.52	2.54	2.54	-4.87%	191,979
Jun 22, 2026	2.57	2.83	2.57	2.67	2.67	6.80%	316,442
Jun 19, 2026	2.69	2.69	2.50	2.50	2.50	-6.37%	250,820
Jun 18, 2026	2.79	2.79	2.52	2.67	2.67	-2.55%	651,897
Jun 17, 2026	2.82	3.00	2.74	2.74	2.74	-3.52%	362,949
Jun 16, 2026	2.80	2.92	2.76	2.84	2.84	1.43%	239,855
Jun 15, 2026	3.01	3.10	2.75	2.80	2.80	-5.08%	341,056
Jun 12, 2026	2.86	3.02	2.82	2.95	2.95	4.98%	466,209
Jun 11, 2026	2.61	2.90	2.61	2.81	2.81	8.08%	334,762
Jun 10, 2026	2.78	2.78	2.55	2.60	2.60	-5.45%	230,400
Jun 9, 2026	2.75	2.89	2.61	2.75	2.75	0.73%	190,276
Jun 8, 2026	2.89	2.92	2.57	2.73	2.73	-3.19%	220,369
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