Doubleview Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.480	0.495	0.430	0.485	0.485	345,100
2023-03-17	0.470	0.510	0.455	0.455	0.455	235,900
2023-03-16	0.450	0.470	0.410	0.465	0.465	280,200
2023-03-15	0.495	0.495	0.430	0.435	0.435	697,900
2023-03-14	0.520	0.520	0.475	0.495	0.495	679,900
2023-03-13	0.530	0.540	0.485	0.500	0.500	823,700
2023-03-10	0.540	0.540	0.500	0.540	0.540	204,300
2023-03-09	0.550	0.570	0.520	0.520	0.520	148,000
2023-03-08	0.560	0.650	0.530	0.530	0.530	627,600
2023-03-07	0.610	0.630	0.550	0.560	0.560	460,600
2023-03-06	0.590	0.640	0.590	0.620	0.620	235,200
2023-03-03	0.600	0.630	0.540	0.580	0.580	967,300
2023-03-02	0.690	0.690	0.630	0.630	0.630	255,600
2023-03-01	0.660	0.700	0.650	0.700	0.700	255,800
2023-02-28	0.680	0.680	0.650	0.650	0.650	123,800
2023-02-27	0.650	0.720	0.630	0.670	0.670	473,800
2023-02-24	0.580	0.630	0.580	0.630	0.630	737,700
2023-02-23	0.570	0.610	0.570	0.570	0.570	603,000
2023-02-22	0.540	0.580	0.530	0.570	0.570	239,600
2023-02-21	0.550	0.560	0.530	0.550	0.550	228,300
2023-02-17	0.550	0.560	0.520	0.540	0.540	368,200
2023-02-16	0.520	0.560	0.510	0.560	0.560	278,900
2023-02-15	0.495	0.570	0.495	0.520	0.520	1,362,400
2023-02-14	0.500	0.500	0.490	0.490	0.490	265,800
2023-02-13	0.500	0.510	0.485	0.510	0.510	434,400
2023-02-10	0.470	0.510	0.465	0.490	0.490	254,400
2023-02-09	0.480	0.495	0.440	0.460	0.460	442,500
2023-02-08	0.500	0.510	0.450	0.495	0.495	717,700
2023-02-07	0.490	0.620	0.490	0.520	0.520	1,264,000
2023-02-06	0.420	0.525	0.420	0.510	0.510	366,800
2023-02-03	0.390	0.425	0.390	0.425	0.425	446,000
2023-02-02	0.395	0.395	0.385	0.390	0.390	66,800
2023-02-01	0.400	0.405	0.385	0.395	0.395	430,400
2023-01-31	0.405	0.405	0.400	0.400	0.400	52,000
2023-01-30	0.420	0.420	0.400	0.405	0.405	285,600
2023-01-27	0.425	0.425	0.400	0.405	0.405	89,900
2023-01-26	0.400	0.425	0.400	0.415	0.415	25,400
2023-01-25	0.410	0.410	0.370	0.405	0.405	133,700
2023-01-24	0.415	0.425	0.400	0.405	0.405	190,000
2023-01-23	0.430	0.430	0.390	0.400	0.400	189,700
2023-01-20	0.460	0.470	0.435	0.435	0.435	98,300
2023-01-19	0.425	0.460	0.415	0.460	0.460	109,000
2023-01-18	0.435	0.450	0.430	0.430	0.430	56,500
2023-01-17	0.405	0.440	0.400	0.425	0.425	154,500
2023-01-16	0.395	0.400	0.395	0.400	0.400	16,400
2023-01-13	0.390	0.395	0.380	0.395	0.395	45,700
2023-01-12	0.375	0.390	0.370	0.390	0.390	44,200
2023-01-11	0.365	0.365	0.355	0.365	0.365	150,400
2023-01-10	0.390	0.390	0.350	0.360	0.360	122,700
2023-01-09	0.390	0.400	0.375	0.375	0.375	145,100
2023-01-06	0.360	0.375	0.335	0.370	0.370	233,300
2023-01-05	0.365	0.365	0.340	0.350	0.350	172,800
2023-01-04	0.370	0.370	0.355	0.370	0.370	138,900
2023-01-03	0.385	0.400	0.355	0.355	0.355	273,300
2022-12-30	0.410	0.410	0.380	0.380	0.380	171,300
2022-12-29	0.435	0.450	0.385	0.430	0.430	541,300
2022-12-28	0.430	0.435	0.410	0.435	0.435	44,100
2022-12-23	0.465	0.465	0.405	0.430	0.430	1,059,100
2022-12-22	0.490	0.490	0.460	0.460	0.460	79,600
2022-12-21	0.495	0.495	0.490	0.490	0.490	1,600

← NewerPage 16 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.