Doubleview Gold Corp. (TSXV:DBG)
Canada · Delayed Price · Currency is CAD 1.830
+0.050 (2.81%)
Sep 8, 2026, 3:59 PM EST
Doubleview Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1.78 | 1.93 | 1.78 | 1.83 | 1.83 | 2.81% | 345,869 |
| Sep 4, 2026 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | - | 172,912 |
| Sep 3, 2026 | 1.81 | 1.83 | 1.78 | 1.78 | 1.78 | - | 326,167 |
| Sep 2, 2026 | 1.82 | 1.88 | 1.76 | 1.78 | 1.78 | -3.26% | 387,091 |
| Sep 1, 2026 | 1.82 | 1.88 | 1.78 | 1.84 | 1.84 | - | 185,172 |
| Aug 31, 2026 | 1.88 | 1.88 | 1.80 | 1.84 | 1.84 | 1.10% | 759,309 |
| Aug 28, 2026 | 1.92 | 1.94 | 1.78 | 1.82 | 1.82 | -6.19% | 452,723 |
| Aug 27, 2026 | 1.91 | 1.96 | 1.90 | 1.94 | 1.94 | 0.52% | 122,723 |
| Aug 26, 2026 | 1.86 | 1.98 | 1.85 | 1.93 | 1.93 | 2.66% | 1,229,394 |
| Aug 25, 2026 | 1.85 | 1.90 | 1.84 | 1.88 | 1.88 | 1.08% | 800,844 |
| Aug 24, 2026 | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -3.12% | 893,615 |
| Aug 21, 2026 | 1.94 | 2.00 | 1.91 | 1.92 | 1.92 | 0.52% | 1,216,793 |
| Aug 20, 2026 | 1.95 | 1.98 | 1.90 | 1.91 | 1.91 | -3.05% | 891,341 |
| Aug 19, 2026 | 1.90 | 2.00 | 1.90 | 1.97 | 1.97 | 4.79% | 984,744 |
| Aug 18, 2026 | 1.93 | 1.94 | 1.88 | 1.88 | 1.88 | -5.05% | 436,355 |
| Aug 17, 2026 | 2.00 | 2.03 | 1.93 | 1.98 | 1.98 | 1.54% | 888,110 |
| Aug 14, 2026 | 2.02 | 2.02 | 1.93 | 1.95 | 1.95 | -2.01% | 516,683 |
| Aug 13, 2026 | 2.00 | 2.03 | 1.92 | 1.99 | 1.99 | -1.00% | 1,005,650 |
| Aug 12, 2026 | 2.03 | 2.11 | 1.97 | 2.01 | 2.01 | -0.99% | 771,555 |
| Aug 11, 2026 | 2.00 | 2.03 | 1.94 | 2.03 | 2.03 | 1.00% | 322,639 |
| Aug 10, 2026 | 2.11 | 2.15 | 2.00 | 2.01 | 2.01 | -5.63% | 796,302 |
| Aug 7, 2026 | 2.16 | 2.22 | 2.11 | 2.13 | 2.13 | 0.95% | 566,455 |
| Aug 6, 2026 | 1.96 | 2.12 | 1.93 | 2.11 | 2.11 | 8.76% | 413,159 |
| Aug 5, 2026 | 1.91 | 2.03 | 1.91 | 1.94 | 1.94 | 3.19% | 434,205 |
| Aug 4, 2026 | 1.90 | 1.97 | 1.87 | 1.88 | 1.88 | 2.73% | 281,689 |
| Jul 31, 2026 | 1.74 | 1.84 | 1.74 | 1.83 | 1.83 | - | 182,520 |
| Jul 30, 2026 | 1.65 | 1.93 | 1.65 | 1.83 | 1.83 | 7.02% | 694,284 |
| Jul 29, 2026 | 1.90 | 1.90 | 1.71 | 1.71 | 1.71 | -11.40% | 565,969 |
| Jul 28, 2026 | 1.98 | 2.03 | 1.88 | 1.93 | 1.93 | -3.50% | 272,025 |
| Jul 27, 2026 | 2.02 | 2.04 | 1.96 | 2.00 | 2.00 | -2.44% | 257,134 |
| Jul 24, 2026 | 2.07 | 2.10 | 1.98 | 2.05 | 2.05 | 0.49% | 487,268 |
| Jul 23, 2026 | 2.00 | 2.07 | 1.97 | 2.04 | 2.04 | -0.49% | 209,551 |
| Jul 22, 2026 | 2.09 | 2.13 | 2.05 | 2.05 | 2.05 | -0.97% | 194,731 |
| Jul 21, 2026 | 1.96 | 2.11 | 1.96 | 2.07 | 2.07 | 5.08% | 235,695 |
| Jul 20, 2026 | 1.96 | 1.99 | 1.94 | 1.97 | 1.97 | -1.99% | 76,622 |
| Jul 17, 2026 | 1.95 | 2.04 | 1.95 | 2.01 | 2.01 | 1.52% | 277,179 |
| Jul 16, 2026 | 2.05 | 2.06 | 1.97 | 1.98 | 1.98 | -3.88% | 320,899 |
| Jul 15, 2026 | 2.15 | 2.21 | 2.04 | 2.06 | 2.06 | -5.07% | 326,889 |
| Jul 14, 2026 | 2.09 | 2.23 | 2.09 | 2.17 | 2.17 | 4.33% | 187,871 |
| Jul 13, 2026 | 2.19 | 2.20 | 2.05 | 2.08 | 2.08 | -6.31% | 924,735 |
| Jul 10, 2026 | 2.40 | 2.40 | 2.17 | 2.22 | 2.22 | -8.64% | 348,190 |
| Jul 9, 2026 | 2.10 | 2.49 | 2.06 | 2.43 | 2.43 | 17.96% | 911,828 |
| Jul 8, 2026 | 2.16 | 2.22 | 1.99 | 2.06 | 2.06 | -8.04% | 1,296,823 |
| Jul 7, 2026 | 2.45 | 2.45 | 2.13 | 2.24 | 2.24 | -7.44% | 459,667 |
| Jul 6, 2026 | 2.50 | 2.52 | 2.38 | 2.42 | 2.42 | -3.97% | 252,297 |
| Jul 3, 2026 | 2.47 | 2.58 | 2.47 | 2.52 | 2.52 | 3.28% | 197,619 |
| Jul 2, 2026 | 2.45 | 2.58 | 2.41 | 2.44 | 2.44 | 1.24% | 295,528 |
| Jun 30, 2026 | 2.42 | 2.46 | 2.35 | 2.41 | 2.41 | -1.63% | 273,370 |
| Jun 29, 2026 | 2.47 | 2.48 | 2.40 | 2.45 | 2.45 | 1.66% | 176,754 |
| Jun 26, 2026 | 2.45 | 2.50 | 2.41 | 2.41 | 2.41 | -2.43% | 279,655 |