Doubleview Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.400	0.400	0.370	0.385	0.385	46,300
2024-08-21	0.400	0.400	0.395	0.400	0.400	8,800
2024-08-20	0.390	0.410	0.390	0.400	0.400	95,300
2024-08-19	0.395	0.400	0.385	0.385	0.385	64,600
2024-08-16	0.400	0.400	0.380	0.400	0.400	139,400
2024-08-15	0.415	0.415	0.395	0.400	0.400	51,400
2024-08-14	0.410	0.410	0.400	0.405	0.405	13,000
2024-08-13	0.410	0.420	0.410	0.410	0.410	13,600
2024-08-12	0.460	0.460	0.430	0.430	0.430	81,200
2024-08-09	0.420	0.450	0.410	0.445	0.445	104,200
2024-08-08	0.400	0.420	0.370	0.420	0.420	69,100
2024-08-07	0.395	0.400	0.390	0.395	0.395	18,300
2024-08-06	0.400	0.415	0.363	0.380	0.380	134,100
2024-08-02	0.440	0.445	0.385	0.430	0.430	278,100
2024-08-01	0.450	0.450	0.415	0.440	0.440	253,000
2024-07-31	0.360	0.470	0.345	0.450	0.450	423,400
2024-07-30	0.385	0.390	0.340	0.340	0.340	217,200
2024-07-29	0.335	0.350	0.330	0.330	0.330	49,800
2024-07-26	0.375	0.375	0.330	0.340	0.340	174,700
2024-07-25	0.370	0.400	0.330	0.350	0.350	212,100
2024-07-24	0.350	0.370	0.350	0.355	0.355	94,100
2024-07-23	0.365	0.365	0.340	0.350	0.350	297,400
2024-07-22	0.350	0.360	0.330	0.350	0.350	259,200
2024-07-19	0.345	0.350	0.330	0.340	0.340	39,700
2024-07-18	0.320	0.340	0.310	0.335	0.335	222,300
2024-07-17	0.310	0.325	0.310	0.320	0.320	256,800
2024-07-16	0.315	0.320	0.310	0.320	0.320	54,600
2024-07-15	0.350	0.350	0.320	0.320	0.320	132,500
2024-07-12	0.355	0.355	0.325	0.325	0.325	156,000
2024-07-11	0.340	0.340	0.320	0.325	0.325	28,820
2024-07-10	0.345	0.345	0.320	0.335	0.335	225,500
2024-07-09	0.335	0.340	0.330	0.330	0.330	224,200
2024-07-08	0.380	0.380	0.335	0.340	0.340	158,700
2024-07-05	0.350	0.360	0.345	0.355	0.355	78,500
2024-07-04	0.360	0.360	0.330	0.335	0.335	97,400
2024-07-03	0.355	0.365	0.335	0.350	0.350	54,400
2024-07-02	0.365	0.370	0.355	0.360	0.360	146,900
2024-06-28	0.375	0.380	0.370	0.375	0.375	147,800
2024-06-27	0.395	0.395	0.375	0.375	0.375	83,600
2024-06-26	0.380	0.380	0.365	0.375	0.375	19,500
2024-06-25	0.395	0.400	0.360	0.365	0.365	162,100
2024-06-24	0.395	0.400	0.385	0.395	0.395	114,400
2024-06-21	0.415	0.415	0.340	0.370	0.370	490,900
2024-06-20	0.410	0.420	0.410	0.420	0.420	53,400
2024-06-19	0.420	0.435	0.410	0.410	0.410	41,700
2024-06-18	0.430	0.430	0.415	0.415	0.415	18,600
2024-06-17	0.430	0.430	0.420	0.420	0.420	28,700
2024-06-14	0.420	0.425	0.415	0.425	0.425	67,000
2024-06-13	0.445	0.445	0.405	0.405	0.405	187,300
2024-06-12	0.445	0.450	0.435	0.435	0.435	78,200
2024-06-11	0.440	0.450	0.440	0.445	0.445	10,800
2024-06-10	0.450	0.450	0.435	0.445	0.445	42,200
2024-06-07	0.450	0.455	0.430	0.445	0.445	42,000
2024-06-06	0.435	0.470	0.430	0.430	0.430	39,000
2024-06-05	0.450	0.450	0.435	0.435	0.435	20,000
2024-06-04	0.470	0.470	0.440	0.445	0.445	158,900
2024-06-03	0.470	0.495	0.450	0.470	0.470	83,500
2024-05-31	0.485	0.485	0.450	0.480	0.480	115,500
2024-05-30	0.480	0.495	0.465	0.465	0.465	134,400
2024-05-29	0.480	0.490	0.470	0.480	0.480	38,500

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.