Doubleview Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.300	0.305	0.295	0.305	0.305	76,300
2022-04-01	0.300	0.300	0.290	0.290	0.290	3,300
2022-03-31	0.300	0.315	0.290	0.295	0.295	59,800
2022-03-30	0.290	0.295	0.285	0.295	0.295	23,100
2022-03-29	0.290	0.295	0.275	0.285	0.285	59,600
2022-03-28	0.330	0.330	0.290	0.290	0.290	98,900
2022-03-25	0.335	0.335	0.325	0.330	0.330	15,300
2022-03-24	0.335	0.335	0.320	0.330	0.330	39,200
2022-03-23	0.340	0.340	0.330	0.330	0.330	32,300
2022-03-22	0.340	0.345	0.330	0.330	0.330	23,700
2022-03-21	0.330	0.335	0.330	0.335	0.335	8,400
2022-03-18	0.350	0.350	0.350	0.350	0.350	3,700
2022-03-17	0.330	0.340	0.320	0.330	0.330	41,300
2022-03-16	0.330	0.330	0.310	0.320	0.320	19,900
2022-03-15	0.340	0.340	0.320	0.330	0.330	28,500
2022-03-14	0.350	0.350	0.350	0.350	0.350	2,000
2022-03-11	0.335	0.355	0.330	0.355	0.355	166,400
2022-03-10	0.365	0.365	0.340	0.350	0.350	19,800
2022-03-09	0.390	0.390	0.340	0.365	0.365	378,500
2022-03-08	0.280	0.330	0.260	0.325	0.325	168,400
2022-03-07	0.270	0.290	0.270	0.280	0.280	28,100
2022-03-04	0.280	0.280	0.270	0.270	0.270	19,100
2022-03-03	0.285	0.285	0.270	0.270	0.270	51,500
2022-03-02	0.305	0.305	0.290	0.290	0.290	42,900
2022-03-01	0.315	0.315	0.290	0.315	0.315	36,100
2022-02-28	0.325	0.325	0.305	0.315	0.315	20,300
2022-02-25	0.330	0.335	0.320	0.335	0.335	10,700
2022-02-24	0.310	0.315	0.295	0.305	0.305	73,000
2022-02-23	0.320	0.320	0.315	0.315	0.315	14,800
2022-02-22	0.315	0.320	0.315	0.320	0.320	11,800
2022-02-18	0.350	0.360	0.310	0.330	0.330	113,600
2022-02-17	0.340	0.340	0.330	0.340	0.340	79,600
2022-02-16	0.355	0.355	0.340	0.340	0.340	68,600
2022-02-15	0.350	0.355	0.345	0.355	0.355	10,400
2022-02-14	0.340	0.350	0.330	0.330	0.330	59,000
2022-02-11	0.330	0.350	0.330	0.340	0.340	87,000
2022-02-10	0.320	0.335	0.320	0.330	0.330	104,400
2022-02-09	0.310	0.325	0.310	0.310	0.310	56,200
2022-02-08	0.290	0.310	0.285	0.310	0.310	19,200
2022-02-07	0.325	0.325	0.295	0.295	0.295	94,300
2022-02-04	0.350	0.350	0.315	0.330	0.330	53,300
2022-02-03	0.305	0.370	0.305	0.335	0.335	326,000
2022-02-02	0.265	0.360	0.265	0.315	0.315	161,500
2022-02-01	0.235	0.265	0.235	0.265	0.265	82,600
2022-01-31	0.235	0.255	0.235	0.245	0.245	160,600
2022-01-28	0.240	0.240	0.225	0.225	0.225	111,800
2022-01-27	0.250	0.250	0.240	0.250	0.250	72,200
2022-01-26	0.250	0.255	0.245	0.255	0.255	82,100
2022-01-25	0.235	0.255	0.230	0.250	0.250	145,500
2022-01-24	0.225	0.245	0.225	0.240	0.240	74,000
2022-01-21	0.240	0.240	0.225	0.230	0.230	54,400
2022-01-20	0.245	0.250	0.245	0.250	0.250	12,500
2022-01-19	0.255	0.255	0.245	0.245	0.245	57,100
2022-01-18	0.255	0.260	0.245	0.245	0.245	65,400
2022-01-17	0.250	0.260	0.250	0.250	0.250	57,300
2022-01-14	0.250	0.250	0.240	0.250	0.250	10,100
2022-01-13	0.250	0.255	0.245	0.245	0.245	15,500
2022-01-12	0.255	0.260	0.250	0.250	0.250	52,100
2022-01-11	0.255	0.270	0.250	0.255	0.255	198,700
2022-01-10	0.245	0.255	0.235	0.255	0.255	47,700

← NewerPage 20 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.