Doubleview Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.245	0.250	0.240	0.240	0.240	145,500
2022-01-06	0.250	0.255	0.245	0.245	0.245	76,400
2022-01-05	0.250	0.250	0.245	0.245	0.245	14,700
2022-01-04	0.240	0.250	0.240	0.250	0.250	58,400
2021-12-31	0.245	0.250	0.235	0.240	0.240	195,954
2021-12-30	0.250	0.250	0.245	0.245	0.245	22,000
2021-12-29	0.250	0.255	0.240	0.245	0.245	216,270
2021-12-24	0.250	0.260	0.250	0.250	0.250	17,500
2021-12-23	0.265	0.275	0.250	0.270	0.270	18,600
2021-12-22	0.255	0.275	0.255	0.265	0.265	23,000
2021-12-21	0.250	0.265	0.250	0.265	0.265	160,200
2021-12-20	0.255	0.255	0.250	0.255	0.255	23,100
2021-12-17	0.255	0.255	0.255	0.255	0.255	20,600
2021-12-16	0.265	0.265	0.255	0.255	0.255	95,800
2021-12-15	0.270	0.280	0.250	0.275	0.275	1,793,600
2021-12-14	0.260	0.265	0.260	0.260	0.260	41,600
2021-12-13	0.260	0.270	0.250	0.260	0.260	161,900
2021-12-10	0.270	0.270	0.255	0.255	0.255	101,200
2021-12-09	0.290	0.290	0.260	0.265	0.265	267,200
2021-12-08	0.270	0.280	0.265	0.280	0.280	22,000
2021-12-07	0.270	0.275	0.265	0.270	0.270	108,043
2021-12-06	0.285	0.290	0.250	0.275	0.275	222,402
2021-12-03	0.305	0.305	0.275	0.280	0.280	29,400
2021-12-02	0.315	0.315	0.280	0.290	0.290	121,400
2021-12-01	0.315	0.325	0.300	0.305	0.305	54,200
2021-11-30	0.315	0.330	0.315	0.315	0.315	28,100
2021-11-29	0.315	0.320	0.310	0.320	0.320	48,800
2021-11-26	0.330	0.330	0.310	0.325	0.325	12,300
2021-11-25	0.320	0.330	0.320	0.330	0.330	37,700
2021-11-24	0.310	0.320	0.310	0.320	0.320	30,700
2021-11-23	0.310	0.310	0.300	0.300	0.300	21,600
2021-11-22	0.320	0.320	0.300	0.310	0.310	37,200
2021-11-19	0.310	0.310	0.300	0.310	0.310	99,900
2021-11-18	0.315	0.315	0.300	0.310	0.310	63,400
2021-11-17	0.310	0.320	0.310	0.315	0.315	13,400
2021-11-16	0.310	0.320	0.290	0.310	0.310	366,700
2021-11-15	0.335	0.335	0.300	0.315	0.315	181,700
2021-11-12	0.335	0.340	0.330	0.335	0.335	65,600
2021-11-11	0.330	0.340	0.330	0.335	0.335	44,600
2021-11-10	0.345	0.350	0.320	0.340	0.340	88,200
2021-11-09	0.335	0.350	0.330	0.335	0.335	92,000
2021-11-08	0.350	0.360	0.320	0.335	0.335	61,000
2021-11-05	0.315	0.335	0.315	0.335	0.335	33,400
2021-11-04	0.340	0.340	0.310	0.315	0.315	63,200
2021-11-03	0.355	0.360	0.320	0.325	0.325	186,000
2021-11-02	0.275	0.370	0.275	0.345	0.345	340,300
2021-11-01	0.265	0.300	0.260	0.280	0.280	273,600
2021-10-29	0.260	0.265	0.260	0.265	0.265	9,400
2021-10-28	0.280	0.280	0.250	0.265	0.265	33,500
2021-10-27	0.260	0.275	0.245	0.275	0.275	111,600
2021-10-26	0.285	0.285	0.245	0.250	0.250	280,200
2021-10-25	0.255	0.295	0.255	0.280	0.280	203,200
2021-10-22	0.205	0.250	0.200	0.245	0.245	1,275,800
2021-10-21	0.255	0.255	0.220	0.225	0.225	332,200
2021-10-20	0.255	0.260	0.245	0.250	0.250	243,200

← NewerPage 21 of 21 · 1,255 trading days

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.