Doubleview Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.350	0.410	0.350	0.400	0.400	250,600
2023-09-08	0.350	0.350	0.340	0.340	0.340	55,400
2023-09-07	0.355	0.355	0.335	0.350	0.350	60,600
2023-09-06	0.340	0.350	0.330	0.350	0.350	32,400
2023-09-05	0.350	0.350	0.335	0.340	0.340	56,400
2023-09-01	0.340	0.350	0.335	0.350	0.350	92,600
2023-08-31	0.340	0.345	0.340	0.340	0.340	13,500
2023-08-30	0.345	0.350	0.345	0.350	0.350	7,000
2023-08-29	0.345	0.350	0.335	0.345	0.345	12,600
2023-08-28	0.360	0.360	0.330	0.330	0.330	108,000
2023-08-25	0.350	0.350	0.340	0.340	0.340	25,000
2023-08-24	0.350	0.350	0.340	0.340	0.340	28,300
2023-08-23	0.350	0.350	0.350	0.350	0.350	1,000
2023-08-22	0.335	0.360	0.335	0.350	0.350	22,000
2023-08-21	0.335	0.345	0.330	0.345	0.345	13,500
2023-08-18	0.350	0.350	0.335	0.345	0.345	9,600
2023-08-17	0.350	0.360	0.320	0.335	0.335	289,500
2023-08-16	0.370	0.370	0.345	0.355	0.355	167,300
2023-08-15	0.390	0.390	0.375	0.375	0.375	54,900
2023-08-14	0.385	0.390	0.380	0.390	0.390	11,500
2023-08-11	0.390	0.395	0.385	0.395	0.395	28,100
2023-08-10	0.390	0.390	0.385	0.390	0.390	14,700
2023-08-09	0.390	0.390	0.380	0.385	0.385	27,500
2023-08-08	0.400	0.400	0.380	0.395	0.395	152,900
2023-08-04	0.400	0.410	0.395	0.410	0.410	31,400
2023-08-03	0.390	0.420	0.390	0.400	0.400	55,500
2023-08-02	0.410	0.410	0.380	0.380	0.380	60,700
2023-08-01	0.400	0.415	0.385	0.395	0.395	152,100
2023-07-31	0.355	0.400	0.355	0.385	0.385	269,600
2023-07-28	0.340	0.370	0.335	0.365	0.365	229,500
2023-07-27	0.305	0.335	0.295	0.335	0.335	921,600
2023-07-26	0.320	0.355	0.315	0.355	0.355	250,500
2023-07-25	0.320	0.355	0.305	0.305	0.305	1,467,100
2023-07-24	0.415	0.435	0.320	0.320	0.320	1,058,500
2023-07-21	0.410	0.420	0.405	0.420	0.420	191,900
2023-07-20	0.410	0.420	0.405	0.420	0.420	21,500
2023-07-19	0.430	0.430	0.420	0.420	0.420	105,500
2023-07-18	0.405	0.425	0.400	0.425	0.425	68,000
2023-07-17	0.425	0.425	0.400	0.400	0.400	8,700
2023-07-14	0.430	0.430	0.410	0.410	0.410	62,200
2023-07-13	0.430	0.430	0.430	0.430	0.430	19,700
2023-07-12	0.450	0.450	0.430	0.435	0.435	212,600
2023-07-11	0.440	0.455	0.440	0.450	0.450	69,000
2023-07-10	0.440	0.450	0.440	0.440	0.440	52,600
2023-07-07	0.420	0.440	0.410	0.440	0.440	64,500
2023-07-06	0.435	0.435	0.410	0.410	0.410	71,000
2023-07-05	0.430	0.445	0.420	0.445	0.445	53,600
2023-07-04	0.425	0.450	0.410	0.450	0.450	121,800
2023-06-30	0.410	0.430	0.405	0.430	0.430	77,400
2023-06-29	0.400	0.410	0.380	0.405	0.405	225,900
2023-06-28	0.395	0.415	0.390	0.400	0.400	72,000
2023-06-27	0.405	0.410	0.395	0.395	0.395	97,100
2023-06-26	0.430	0.430	0.405	0.405	0.405	45,700
2023-06-23	0.425	0.445	0.410	0.425	0.425	367,500
2023-06-22	0.445	0.445	0.405	0.425	0.425	201,200
2023-06-21	0.445	0.445	0.430	0.445	0.445	306,200
2023-06-20	0.430	0.450	0.415	0.450	0.450	126,300
2023-06-19	0.415	0.440	0.415	0.440	0.440	56,200
2023-06-16	0.405	0.430	0.405	0.430	0.430	29,500
2023-06-15	0.420	0.430	0.405	0.410	0.410	609,500

← NewerPage 14 of 21 · 1,259 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.