Doubleview Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.480	0.485	0.470	0.475	0.475	92,000
2024-05-27	0.480	0.480	0.460	0.470	0.470	74,500
2024-05-24	0.480	0.480	0.475	0.480	0.480	14,000
2024-05-23	0.500	0.500	0.480	0.485	0.485	51,700
2024-05-22	0.510	0.510	0.490	0.495	0.495	37,400
2024-05-21	0.510	0.530	0.500	0.500	0.500	212,900
2024-05-17	0.500	0.510	0.490	0.510	0.510	256,800
2024-05-16	0.500	0.500	0.500	0.500	0.500	4,000
2024-05-15	0.500	0.500	0.500	0.500	0.500	26,000
2024-05-14	0.510	0.510	0.500	0.500	0.500	80,500
2024-05-13	0.520	0.520	0.510	0.510	0.510	7,000
2024-05-10	0.540	0.550	0.530	0.530	0.530	134,600
2024-05-09	0.510	0.530	0.510	0.520	0.520	239,800
2024-05-08	0.495	0.510	0.490	0.495	0.495	164,300
2024-05-07	0.500	0.500	0.490	0.490	0.490	55,000
2024-05-06	0.500	0.530	0.495	0.495	0.495	226,300
2024-05-03	0.500	0.500	0.480	0.490	0.490	80,200
2024-05-02	0.490	0.495	0.490	0.495	0.495	76,200
2024-05-01	0.510	0.510	0.485	0.495	0.495	62,100
2024-04-30	0.500	0.520	0.490	0.500	0.500	219,800
2024-04-29	0.480	0.520	0.475	0.500	0.500	710,300
2024-04-26	0.445	0.460	0.445	0.460	0.460	224,800
2024-04-25	0.460	0.460	0.440	0.445	0.445	44,000
2024-04-24	0.460	0.460	0.450	0.460	0.460	110,500
2024-04-23	0.460	0.470	0.445	0.465	0.465	337,600
2024-04-22	0.480	0.480	0.455	0.455	0.455	99,600
2024-04-19	0.465	0.465	0.460	0.460	0.460	32,400
2024-04-18	0.490	0.490	0.465	0.465	0.465	26,100
2024-04-17	0.440	0.500	0.440	0.490	0.490	344,000
2024-04-16	0.430	0.440	0.420	0.440	0.440	149,700
2024-04-15	0.420	0.430	0.405	0.420	0.420	76,600
2024-04-12	0.420	0.430	0.420	0.425	0.425	81,200
2024-04-11	0.430	0.430	0.410	0.420	0.420	30,500
2024-04-10	0.425	0.440	0.420	0.420	0.420	75,000
2024-04-09	0.430	0.430	0.420	0.425	0.425	23,200
2024-04-08	0.465	0.465	0.415	0.420	0.420	344,100
2024-04-05	0.450	0.470	0.450	0.450	0.450	43,900
2024-04-04	0.460	0.480	0.460	0.470	0.470	20,500
2024-04-03	0.475	0.480	0.455	0.470	0.470	47,000
2024-04-02	0.465	0.485	0.465	0.470	0.470	94,100
2024-04-01	0.470	0.475	0.460	0.465	0.465	29,200
2024-03-28	0.460	0.475	0.450	0.470	0.470	73,800
2024-03-27	0.445	0.470	0.440	0.445	0.445	114,500
2024-03-26	0.470	0.470	0.415	0.430	0.430	129,300
2024-03-25	0.475	0.475	0.460	0.460	0.460	48,600
2024-03-22	0.465	0.470	0.465	0.470	0.470	2,400
2024-03-21	0.470	0.470	0.460	0.460	0.460	51,500
2024-03-20	0.475	0.480	0.465	0.465	0.465	50,200
2024-03-19	0.480	0.480	0.460	0.460	0.460	67,800
2024-03-18	0.480	0.480	0.470	0.470	0.470	33,000
2024-03-15	0.495	0.495	0.455	0.465	0.465	242,800
2024-03-14	0.500	0.510	0.500	0.500	0.500	74,000
2024-03-13	0.520	0.520	0.500	0.510	0.510	46,000
2024-03-12	0.500	0.500	0.500	0.500	0.500	39,800
2024-03-11	0.500	0.510	0.500	0.510	0.510	23,400
2024-03-08	0.520	0.520	0.520	0.520	0.520	17,500
2024-03-07	0.510	0.510	0.500	0.510	0.510	35,500
2024-03-06	0.530	0.530	0.520	0.530	0.530	63,800
2024-03-05	0.520	0.520	0.520	0.520	0.520	272,400
2024-03-04	0.540	0.540	0.520	0.520	0.520	48,300

← NewerPage 11 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.