Doubleview Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.510	0.510	0.510	0.510	0.510	38,800
2024-02-29	0.520	0.520	0.510	0.510	0.510	33,800
2024-02-28	0.520	0.530	0.510	0.510	0.510	52,600
2024-02-27	0.550	0.550	0.520	0.520	0.520	63,100
2024-02-26	0.540	0.550	0.520	0.530	0.530	166,600
2024-02-23	0.500	0.510	0.475	0.510	0.510	203,500
2024-02-22	0.495	0.500	0.490	0.495	0.495	46,000
2024-02-21	0.500	0.500	0.470	0.475	0.475	145,800
2024-02-20	0.540	0.540	0.500	0.510	0.510	107,600
2024-02-16	0.530	0.540	0.510	0.510	0.510	36,100
2024-02-15	0.520	0.540	0.520	0.530	0.530	29,100
2024-02-14	0.540	0.540	0.520	0.520	0.520	169,700
2024-02-13	0.530	0.540	0.520	0.520	0.520	52,000
2024-02-12	0.530	0.530	0.500	0.530	0.530	135,600
2024-02-09	0.530	0.540	0.500	0.510	0.510	79,700
2024-02-08	0.520	0.520	0.510	0.520	0.520	44,200
2024-02-07	0.540	0.550	0.510	0.510	0.510	142,900
2024-02-06	0.540	0.560	0.520	0.530	0.530	175,300
2024-02-05	0.550	0.560	0.540	0.540	0.540	54,700
2024-02-02	0.570	0.570	0.540	0.540	0.540	64,800
2024-02-01	0.550	0.580	0.550	0.560	0.560	194,600
2024-01-31	0.540	0.560	0.540	0.550	0.550	22,200
2024-01-30	0.530	0.550	0.520	0.550	0.550	183,500
2024-01-29	0.520	0.540	0.510	0.530	0.530	125,000
2024-01-26	0.530	0.530	0.520	0.530	0.530	32,700
2024-01-25	0.520	0.540	0.520	0.540	0.540	38,900
2024-01-24	0.530	0.530	0.510	0.520	0.520	38,500
2024-01-23	0.520	0.520	0.510	0.520	0.520	22,100
2024-01-22	0.530	0.530	0.510	0.510	0.510	60,300
2024-01-19	0.530	0.530	0.520	0.520	0.520	173,300
2024-01-18	0.530	0.540	0.530	0.540	0.540	37,000
2024-01-17	0.530	0.530	0.510	0.520	0.520	109,300
2024-01-16	0.540	0.550	0.530	0.540	0.540	69,500
2024-01-15	0.550	0.570	0.540	0.540	0.540	126,400
2024-01-12	0.530	0.570	0.520	0.530	0.530	106,500
2024-01-11	0.520	0.520	0.510	0.510	0.510	22,200
2024-01-10	0.530	0.530	0.500	0.510	0.510	110,500
2024-01-09	0.540	0.540	0.510	0.510	0.510	14,800
2024-01-08	0.550	0.550	0.520	0.540	0.540	25,000
2024-01-05	0.530	0.550	0.510	0.550	0.550	103,800
2024-01-04	0.560	0.560	0.530	0.550	0.550	60,600
2024-01-03	0.580	0.580	0.550	0.570	0.570	83,000
2024-01-02	0.600	0.610	0.570	0.590	0.590	91,500
2023-12-29	0.600	0.630	0.570	0.600	0.600	356,300
2023-12-28	0.570	0.590	0.550	0.590	0.590	24,900
2023-12-27	0.560	0.580	0.550	0.570	0.570	60,600
2023-12-22	0.540	0.560	0.520	0.560	0.560	57,900
2023-12-21	0.530	0.540	0.520	0.540	0.540	61,000
2023-12-20	0.540	0.550	0.530	0.550	0.550	61,500
2023-12-19	0.570	0.580	0.530	0.540	0.540	99,000
2023-12-18	0.520	0.550	0.510	0.550	0.550	172,400
2023-12-15	0.520	0.520	0.495	0.510	0.510	24,700
2023-12-14	0.500	0.520	0.500	0.520	0.520	48,000
2023-12-13	0.510	0.510	0.480	0.495	0.495	178,800
2023-12-12	0.470	0.520	0.460	0.510	0.510	303,400
2023-12-11	0.470	0.480	0.440	0.480	0.480	196,200
2023-12-08	0.470	0.470	0.450	0.460	0.460	107,500
2023-12-07	0.470	0.470	0.455	0.460	0.460	114,200
2023-12-06	0.470	0.480	0.465	0.465	0.465	71,700
2023-12-05	0.495	0.495	0.460	0.460	0.460	82,200

← NewerPage 12 of 21 · 1,255 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.