Doubleview Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.500	0.500	0.495	0.495	0.495	14,100
2022-12-19	0.520	0.560	0.490	0.490	0.490	173,100
2022-12-16	0.445	0.495	0.445	0.480	0.480	158,600
2022-12-15	0.400	0.445	0.400	0.445	0.445	47,600
2022-12-14	0.435	0.435	0.420	0.420	0.420	18,400
2022-12-13	0.430	0.455	0.430	0.435	0.435	67,800
2022-12-12	0.410	0.430	0.405	0.410	0.410	135,200
2022-12-09	0.460	0.460	0.395	0.405	0.405	338,800
2022-12-08	0.475	0.475	0.450	0.450	0.450	215,800
2022-12-07	0.480	0.480	0.470	0.475	0.475	156,500
2022-12-06	0.480	0.480	0.465	0.470	0.470	79,800
2022-12-05	0.495	0.495	0.475	0.480	0.480	215,800
2022-12-02	0.490	0.510	0.490	0.500	0.500	166,700
2022-12-01	0.510	0.510	0.475	0.475	0.475	56,500
2022-11-30	0.510	0.520	0.490	0.500	0.500	88,800
2022-11-29	0.485	0.510	0.485	0.510	0.510	63,900
2022-11-28	0.500	0.510	0.475	0.475	0.475	251,200
2022-11-25	0.500	0.500	0.500	0.500	0.500	245,700
2022-11-24	0.520	0.520	0.500	0.500	0.500	129,000
2022-11-23	0.540	0.550	0.520	0.520	0.520	287,200
2022-11-22	0.550	0.550	0.550	0.550	0.550	16,400
2022-11-21	0.530	0.600	0.530	0.550	0.550	238,000
2022-11-18	0.550	0.570	0.540	0.540	0.540	476,600
2022-11-17	0.510	0.570	0.495	0.570	0.570	58,400
2022-11-16	0.520	0.540	0.495	0.495	0.495	418,900
2022-11-15	0.530	0.530	0.480	0.490	0.490	161,300
2022-11-14	0.520	0.520	0.485	0.520	0.520	193,100
2022-11-11	0.550	0.550	0.520	0.520	0.520	82,000
2022-11-10	0.570	0.570	0.550	0.550	0.550	27,300
2022-11-09	0.600	0.600	0.570	0.570	0.570	131,000
2022-11-08	0.570	0.600	0.570	0.590	0.590	309,500
2022-11-07	0.550	0.630	0.550	0.570	0.570	514,900
2022-11-04	0.550	0.570	0.540	0.540	0.540	190,800
2022-11-03	0.510	0.550	0.510	0.520	0.520	51,400
2022-11-02	0.520	0.580	0.500	0.500	0.500	466,600
2022-11-01	0.530	0.540	0.530	0.540	0.540	133,600
2022-10-31	0.570	0.570	0.520	0.530	0.530	80,800
2022-10-28	0.600	0.630	0.550	0.570	0.570	390,900
2022-10-27	0.490	0.600	0.485	0.580	0.580	1,290,900
2022-10-26	0.465	0.490	0.455	0.480	0.480	225,700
2022-10-25	0.445	0.480	0.415	0.440	0.440	1,186,700
2022-10-24	0.370	0.380	0.360	0.375	0.375	84,900
2022-10-21	0.350	0.370	0.340	0.365	0.365	26,100
2022-10-20	0.375	0.375	0.355	0.355	0.355	13,000
2022-10-19	0.365	0.370	0.345	0.370	0.370	440,400
2022-10-18	0.350	0.370	0.350	0.370	0.370	291,000
2022-10-17	0.355	0.355	0.330	0.350	0.350	435,900
2022-10-14	0.370	0.370	0.355	0.355	0.355	6,600
2022-10-13	0.355	0.360	0.355	0.360	0.360	62,900
2022-10-12	0.360	0.360	0.350	0.355	0.355	74,100
2022-10-11	0.365	0.390	0.360	0.360	0.360	94,800
2022-10-07	0.370	0.370	0.365	0.370	0.370	73,800
2022-10-06	0.385	0.385	0.370	0.370	0.370	12,700
2022-10-05	0.395	0.395	0.375	0.375	0.375	60,500
2022-10-04	0.415	0.420	0.385	0.400	0.400	27,600
2022-10-03	0.430	0.445	0.415	0.415	0.415	76,200
2022-09-30	0.390	0.430	0.390	0.410	0.410	113,600
2022-09-29	0.360	0.380	0.360	0.380	0.380	30,100
2022-09-28	0.355	0.375	0.350	0.375	0.375	32,000
2022-09-27	0.340	0.370	0.335	0.370	0.370	82,100

← NewerPage 17 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.