Doubleview Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.475	0.500	0.475	0.485	0.485	45,300
2023-12-01	0.485	0.485	0.460	0.485	0.485	53,900
2023-11-30	0.495	0.495	0.475	0.475	0.475	77,300
2023-11-29	0.490	0.490	0.480	0.490	0.490	132,900
2023-11-28	0.490	0.500	0.490	0.500	0.500	449,400
2023-11-27	0.500	0.500	0.500	0.500	0.500	9,000
2023-11-24	0.495	0.495	0.495	0.495	0.495	79,200
2023-11-23	0.500	0.500	0.495	0.495	0.495	38,000
2023-11-22	0.500	0.530	0.495	0.500	0.500	54,900
2023-11-21	0.510	0.510	0.500	0.510	0.510	77,500
2023-11-20	0.520	0.550	0.490	0.510	0.510	278,100
2023-11-17	0.540	0.550	0.520	0.540	0.540	83,200
2023-11-16	0.510	0.540	0.510	0.540	0.540	36,500
2023-11-15	0.510	0.530	0.495	0.510	0.510	44,700
2023-11-14	0.500	0.540	0.475	0.510	0.510	224,100
2023-11-13	0.500	0.500	0.470	0.475	0.475	43,000
2023-11-10	0.510	0.510	0.475	0.500	0.500	305,600
2023-11-09	0.510	0.520	0.500	0.500	0.500	52,400
2023-11-08	0.520	0.530	0.520	0.520	0.520	31,700
2023-11-07	0.540	0.540	0.530	0.530	0.530	15,700
2023-11-06	0.570	0.570	0.550	0.560	0.560	42,200
2023-11-03	0.530	0.570	0.530	0.560	0.560	84,800
2023-11-02	0.540	0.540	0.510	0.510	0.510	32,500
2023-11-01	0.520	0.540	0.520	0.530	0.530	32,000
2023-10-31	0.490	0.520	0.485	0.495	0.495	151,500
2023-10-30	0.530	0.530	0.510	0.520	0.520	24,100
2023-10-27	0.520	0.520	0.500	0.520	0.520	48,300
2023-10-26	0.540	0.540	0.520	0.520	0.520	3,700
2023-10-25	0.530	0.580	0.520	0.520	0.520	247,900
2023-10-24	0.590	0.590	0.530	0.530	0.530	479,100
2023-10-23	0.580	0.600	0.580	0.580	0.580	60,700
2023-10-20	0.630	0.630	0.590	0.600	0.600	141,600
2023-10-19	0.650	0.650	0.620	0.620	0.620	147,600
2023-10-18	0.620	0.660	0.620	0.630	0.630	220,300
2023-10-17	0.640	0.650	0.620	0.620	0.620	111,400
2023-10-16	0.650	0.680	0.630	0.630	0.630	160,100
2023-10-13	0.590	0.650	0.590	0.650	0.650	236,300
2023-10-12	0.590	0.630	0.590	0.610	0.610	101,100
2023-10-11	0.600	0.610	0.580	0.600	0.600	36,200
2023-10-10	0.590	0.610	0.580	0.610	0.610	107,600
2023-10-06	0.550	0.590	0.550	0.590	0.590	46,200
2023-10-05	0.560	0.580	0.550	0.560	0.560	278,000
2023-10-04	0.570	0.570	0.560	0.570	0.570	246,500
2023-10-03	0.580	0.600	0.580	0.590	0.590	117,400
2023-10-02	0.640	0.640	0.580	0.580	0.580	228,100
2023-09-29	0.580	0.620	0.580	0.610	0.610	605,000
2023-09-28	0.570	0.570	0.540	0.560	0.560	142,700
2023-09-27	0.560	0.570	0.510	0.570	0.570	453,600
2023-09-26	0.540	0.600	0.540	0.570	0.570	1,063,300
2023-09-25	0.510	0.550	0.510	0.530	0.530	935,500
2023-09-22	0.520	0.530	0.465	0.530	0.530	1,146,600
2023-09-21	0.500	0.500	0.450	0.500	0.500	399,500
2023-09-20	0.500	0.510	0.500	0.510	0.510	510,900
2023-09-19	0.440	0.500	0.435	0.500	0.500	686,800
2023-09-18	0.460	0.460	0.435	0.440	0.440	140,500
2023-09-15	0.435	0.450	0.420	0.450	0.450	103,000
2023-09-14	0.480	0.495	0.410	0.435	0.435	457,100
2023-09-13	0.470	0.485	0.460	0.485	0.485	154,100
2023-09-12	0.410	0.460	0.395	0.450	0.450	364,200
2023-09-11	0.350	0.410	0.350	0.400	0.400	250,600

← NewerPage 13 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.