Doubleview Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.380	0.420	0.380	0.405	0.405	143,500
2023-06-13	0.385	0.385	0.365	0.375	0.375	164,800
2023-06-12	0.395	0.395	0.385	0.385	0.385	121,600
2023-06-09	0.395	0.395	0.385	0.385	0.385	76,500
2023-06-08	0.380	0.395	0.380	0.395	0.395	73,800
2023-06-07	0.380	0.390	0.360	0.380	0.380	910,500
2023-06-06	0.410	0.410	0.360	0.375	0.375	662,700
2023-06-05	0.430	0.430	0.410	0.410	0.410	423,200
2023-06-02	0.450	0.465	0.420	0.425	0.425	277,500
2023-06-01	0.450	0.470	0.430	0.435	0.435	252,600
2023-05-31	0.455	0.455	0.435	0.455	0.455	157,600
2023-05-30	0.480	0.480	0.455	0.455	0.455	84,000
2023-05-29	0.490	0.490	0.480	0.480	0.480	62,600
2023-05-26	0.480	0.520	0.475	0.520	0.520	151,000
2023-05-25	0.485	0.490	0.465	0.465	0.465	318,000
2023-05-24	0.510	0.510	0.485	0.485	0.485	213,500
2023-05-23	0.520	0.530	0.510	0.520	0.520	42,300
2023-05-19	0.465	0.510	0.465	0.510	0.510	453,800
2023-05-18	0.460	0.465	0.455	0.455	0.455	20,500
2023-05-17	0.450	0.470	0.440	0.460	0.460	158,900
2023-05-16	0.450	0.500	0.445	0.445	0.445	159,100
2023-05-15	0.430	0.450	0.430	0.450	0.450	648,200
2023-05-12	0.430	0.430	0.420	0.420	0.420	156,000
2023-05-11	0.430	0.440	0.425	0.430	0.430	13,400
2023-05-10	0.420	0.430	0.415	0.420	0.420	56,600
2023-05-09	0.435	0.440	0.410	0.410	0.410	88,000
2023-05-08	0.495	0.495	0.420	0.420	0.420	736,400
2023-05-05	0.490	0.510	0.480	0.480	0.480	119,300
2023-05-04	0.485	0.520	0.475	0.475	0.475	101,400
2023-05-03	0.480	0.485	0.480	0.485	0.485	36,800
2023-05-02	0.510	0.510	0.465	0.470	0.470	219,500
2023-05-01	0.520	0.560	0.490	0.495	0.495	273,800
2023-04-28	0.530	0.540	0.510	0.510	0.510	82,200
2023-04-27	0.550	0.550	0.510	0.510	0.510	36,500
2023-04-26	0.560	0.560	0.520	0.520	0.520	96,400
2023-04-25	0.600	0.600	0.550	0.550	0.550	265,300
2023-04-24	0.520	0.660	0.510	0.620	0.620	748,700
2023-04-21	0.500	0.520	0.500	0.520	0.520	158,700
2023-04-20	0.520	0.530	0.490	0.500	0.500	209,000
2023-04-19	0.445	0.570	0.435	0.510	0.510	881,400
2023-04-18	0.430	0.435	0.430	0.435	0.435	7,600
2023-04-17	0.435	0.435	0.405	0.420	0.420	217,500
2023-04-14	0.395	0.430	0.390	0.410	0.410	408,600
2023-04-13	0.425	0.425	0.380	0.390	0.390	546,100
2023-04-12	0.440	0.440	0.410	0.410	0.410	279,400
2023-04-11	0.445	0.475	0.440	0.440	0.440	77,600
2023-04-10	0.440	0.450	0.430	0.440	0.440	63,700
2023-04-06	0.465	0.470	0.440	0.440	0.440	37,600
2023-04-05	0.465	0.480	0.450	0.455	0.455	43,000
2023-04-04	0.470	0.500	0.460	0.470	0.470	37,900
2023-04-03	0.455	0.480	0.430	0.455	0.455	51,900
2023-03-31	0.445	0.455	0.430	0.440	0.440	56,200
2023-03-30	0.460	0.495	0.440	0.440	0.440	144,900
2023-03-29	0.470	0.475	0.465	0.465	0.465	10,000
2023-03-28	0.495	0.510	0.460	0.475	0.475	382,700
2023-03-27	0.460	0.485	0.450	0.485	0.485	189,900
2023-03-24	0.455	0.465	0.455	0.455	0.455	19,300
2023-03-23	0.455	0.460	0.445	0.455	0.455	175,500
2023-03-22	0.465	0.465	0.455	0.460	0.460	27,900
2023-03-21	0.495	0.495	0.445	0.465	0.465	157,700

← NewerPage 15 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.