Doubleview Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	2.02	2.04	1.96	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
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