Doubleview Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.365	0.390	0.340	0.340	0.340	858,100
2022-09-23	0.420	0.420	0.355	0.375	0.375	447,400
2022-09-22	0.470	0.500	0.420	0.430	0.430	803,700
2022-09-21	0.500	0.500	0.470	0.470	0.470	138,800
2022-09-20	0.500	0.500	0.485	0.500	0.500	61,500
2022-09-19	0.500	0.520	0.480	0.520	0.520	158,900
2022-09-16	0.510	0.510	0.510	0.510	0.510	2,500
2022-09-15	0.510	0.530	0.500	0.520	0.520	17,500
2022-09-14	0.520	0.590	0.500	0.520	0.520	432,500
2022-09-13	0.500	0.520	0.438	0.520	0.520	1,550,600
2022-09-12	0.550	0.560	0.495	0.510	0.510	282,300
2022-09-09	0.530	0.550	0.510	0.540	0.540	130,200
2022-09-08	0.520	0.540	0.480	0.520	0.520	190,400
2022-09-07	0.540	0.550	0.510	0.510	0.510	327,600
2022-09-06	0.500	0.560	0.500	0.540	0.540	262,200
2022-09-02	0.475	0.510	0.470	0.510	0.510	497,000
2022-09-01	0.480	0.490	0.450	0.490	0.490	72,700
2022-08-31	0.440	0.490	0.430	0.480	0.480	203,000
2022-08-30	0.420	0.460	0.420	0.430	0.430	155,500
2022-08-29	0.395	0.435	0.395	0.415	0.415	64,500
2022-08-26	0.390	0.410	0.390	0.405	0.405	32,400
2022-08-25	0.380	0.420	0.380	0.390	0.390	99,100
2022-08-24	0.390	0.410	0.380	0.380	0.380	66,500
2022-08-23	0.400	0.435	0.400	0.410	0.410	100,300
2022-08-22	0.345	0.410	0.345	0.395	0.395	464,100
2022-08-19	0.345	0.360	0.345	0.360	0.360	70,000
2022-08-18	0.330	0.350	0.325	0.350	0.350	54,100
2022-08-17	0.320	0.330	0.305	0.330	0.330	153,600
2022-08-16	0.350	0.350	0.310	0.320	0.320	476,100
2022-08-15	0.375	0.375	0.335	0.350	0.350	282,900
2022-08-12	0.380	0.400	0.375	0.380	0.380	57,800
2022-08-11	0.395	0.400	0.370	0.370	0.370	199,100
2022-08-10	0.435	0.480	0.395	0.395	0.395	937,400
2022-08-09	0.370	0.455	0.370	0.405	0.405	688,500
2022-08-08	0.350	0.360	0.350	0.360	0.360	27,800
2022-08-05	0.350	0.360	0.345	0.345	0.345	59,700
2022-08-04	0.355	0.370	0.355	0.360	0.360	53,500
2022-08-03	0.365	0.370	0.360	0.360	0.360	17,200
2022-08-02	0.380	0.380	0.375	0.375	0.375	118,000
2022-07-29	0.350	0.395	0.350	0.370	0.370	234,900
2022-07-28	0.375	0.385	0.350	0.360	0.360	117,200
2022-07-27	0.355	0.380	0.345	0.360	0.360	326,800
2022-07-26	0.335	0.345	0.330	0.345	0.345	18,600
2022-07-25	0.325	0.365	0.325	0.345	0.345	175,100
2022-07-22	0.325	0.330	0.325	0.330	0.330	16,600
2022-07-21	0.325	0.340	0.325	0.335	0.335	73,500
2022-07-20	0.295	0.360	0.295	0.360	0.360	332,900
2022-07-19	0.285	0.295	0.275	0.285	0.285	126,900
2022-07-18	0.255	0.310	0.250	0.305	0.305	323,900
2022-07-15	0.250	0.255	0.235	0.250	0.250	19,700
2022-07-14	0.235	0.290	0.235	0.250	0.250	229,700
2022-07-13	0.200	0.205	0.180	0.205	0.205	2,070,200
2022-07-12	0.220	0.230	0.200	0.200	0.200	93,000
2022-07-11	0.235	0.235	0.220	0.225	0.225	29,700
2022-07-08	0.230	0.240	0.220	0.225	0.225	46,500
2022-07-07	0.235	0.235	0.235	0.235	0.235	9,100
2022-07-06	0.250	0.250	0.240	0.240	0.240	5,700
2022-07-05	0.235	0.240	0.235	0.240	0.240	19,100
2022-07-04	0.250	0.250	0.240	0.250	0.250	19,800
2022-06-30	0.255	0.255	0.240	0.240	0.240	13,600

← NewerPage 18 of 21 · 1,255 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.