Doubleview Gold Corp. (TSXV:DBG)
Canada · Delayed Price · Currency is CAD 1.500
+0.030 (2.04%)
Nov 9, 2026, 4:00 PM EST
Doubleview Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.47 | 1.56 | 1.46 | 1.50 | 1.50 | 2.04% | 164,425 |
| Nov 6, 2026 | 1.34 | 1.47 | 1.32 | 1.47 | 1.47 | 11.36% | 267,715 |
| Nov 5, 2026 | 1.40 | 1.40 | 1.27 | 1.32 | 1.32 | -3.65% | 208,084 |
| Nov 4, 2026 | 1.47 | 1.50 | 1.37 | 1.37 | 1.37 | -3.52% | 113,158 |
| Nov 3, 2026 | 1.39 | 1.45 | 1.38 | 1.42 | 1.42 | 1.43% | 198,012 |
| Nov 2, 2026 | 1.38 | 1.44 | 1.37 | 1.40 | 1.40 | 6.87% | 110,344 |
| Oct 30, 2026 | 1.38 | 1.39 | 1.31 | 1.31 | 1.31 | -6.43% | 172,750 |
| Oct 29, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -4.11% | 54,328 |
| Oct 28, 2026 | 1.47 | 1.51 | 1.45 | 1.46 | 1.46 | -1.35% | 167,496 |
| Oct 27, 2026 | 1.47 | 1.51 | 1.46 | 1.48 | 1.48 | -2.63% | 267,452 |
| Oct 26, 2026 | 1.35 | 1.54 | 1.35 | 1.52 | 1.52 | 12.59% | 529,295 |
| Oct 23, 2026 | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | 2.27% | 499,490 |
| Oct 22, 2026 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -8.33% | 735,439 |
| Oct 21, 2026 | 1.41 | 1.47 | 1.41 | 1.44 | 1.44 | 0.70% | 191,240 |
| Oct 20, 2026 | 1.42 | 1.48 | 1.41 | 1.43 | 1.43 | -2.05% | 199,754 |
| Oct 19, 2026 | 1.50 | 1.50 | 1.42 | 1.46 | 1.46 | -4.58% | 169,938 |
| Oct 16, 2026 | 1.59 | 1.59 | 1.46 | 1.53 | 1.53 | -6.71% | 223,493 |
| Oct 15, 2026 | 1.53 | 1.64 | 1.46 | 1.64 | 1.64 | 10.07% | 200,453 |
| Oct 14, 2026 | 1.55 | 1.55 | 1.45 | 1.49 | 1.49 | -8.02% | 344,814 |
| Oct 13, 2026 | 1.57 | 1.62 | 1.55 | 1.62 | 1.62 | 1.89% | 118,670 |
| Oct 9, 2026 | 1.58 | 1.64 | 1.57 | 1.59 | 1.59 | 1.27% | 486,728 |
| Oct 8, 2026 | 1.54 | 1.60 | 1.52 | 1.57 | 1.57 | 3.29% | 137,662 |
| Oct 7, 2026 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -7.32% | 196,710 |
| Oct 6, 2026 | 1.60 | 1.64 | 1.56 | 1.64 | 1.64 | -1.80% | 150,766 |
| Oct 5, 2026 | 1.63 | 1.67 | 1.58 | 1.67 | 1.67 | 3.09% | 228,217 |
| Oct 2, 2026 | 1.59 | 1.62 | 1.50 | 1.62 | 1.62 | 3.85% | 139,968 |
| Oct 1, 2026 | 1.60 | 1.61 | 1.50 | 1.56 | 1.56 | -3.11% | 253,896 |
| Sep 30, 2026 | 1.66 | 1.67 | 1.61 | 1.61 | 1.61 | -2.42% | 66,990 |
| 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 |