Doubleview Gold Corp. (TSXV:DBG)
Canada · Delayed Price · Currency is CAD 1.650
-0.020 (-1.20%)
Sep 29, 2026, 3:59 PM EST
Doubleview Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1.67 | 1.70 | 1.64 | 1.65 | 1.65 | -1.20% | 101,517 |
| Sep 28, 2026 | 1.62 | 1.71 | 1.61 | 1.67 | 1.67 | 0.60% | 172,662 |
| Sep 25, 2026 | 1.65 | 1.69 | 1.62 | 1.66 | 1.66 | -2.35% | 315,960 |
| Sep 24, 2026 | 1.62 | 1.72 | 1.61 | 1.70 | 1.70 | 2.41% | 344,759 |
| Sep 23, 2026 | 1.73 | 1.73 | 1.62 | 1.66 | 1.66 | -6.21% | 299,287 |
| Sep 22, 2026 | 1.66 | 1.78 | 1.66 | 1.77 | 1.77 | 3.51% | 220,192 |
| Sep 21, 2026 | 1.66 | 1.73 | 1.66 | 1.71 | 1.71 | 0.59% | 130,190 |
| Sep 18, 2026 | 1.71 | 1.71 | 1.63 | 1.70 | 1.70 | 2.41% | 104,637 |
| Sep 17, 2026 | 1.61 | 1.74 | 1.60 | 1.66 | 1.66 | 4.40% | 286,923 |
| Sep 16, 2026 | 1.58 | 1.65 | 1.55 | 1.59 | 1.59 | 0.63% | 217,569 |
| Sep 15, 2026 | 1.64 | 1.65 | 1.51 | 1.58 | 1.58 | -3.66% | 470,433 |
| Sep 14, 2026 | 1.72 | 1.72 | 1.62 | 1.64 | 1.64 | -6.82% | 231,346 |
| Sep 11, 2026 | 1.77 | 1.79 | 1.72 | 1.76 | 1.76 | - | 167,327 |
| Sep 10, 2026 | 1.86 | 1.86 | 1.72 | 1.76 | 1.76 | -7.37% | 261,094 |
| Sep 9, 2026 | 1.87 | 1.90 | 1.84 | 1.90 | 1.90 | 3.83% | 136,154 |
| 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 |