Doubleview Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.710	0.710	0.680	0.680	0.680	418,300
2025-05-09	0.700	0.710	0.690	0.690	0.690	72,000
2025-05-08	0.710	0.720	0.680	0.700	0.700	175,800
2025-05-07	0.700	0.720	0.690	0.690	0.690	102,500
2025-05-06	0.690	0.710	0.690	0.700	0.700	42,700
2025-05-05	0.720	0.750	0.690	0.690	0.690	342,600
2025-05-02	0.780	0.780	0.700	0.710	0.710	522,400
2025-05-01	0.800	0.800	0.750	0.750	0.750	257,500
2025-04-30	0.790	0.790	0.760	0.790	0.790	120,800
2025-04-29	0.790	0.800	0.770	0.780	0.780	131,600
2025-04-28	0.760	0.770	0.730	0.760	0.760	80,200
2025-04-25	0.740	0.760	0.720	0.750	0.750	75,800
2025-04-24	0.710	0.730	0.695	0.730	0.730	123,800
2025-04-23	0.700	0.710	0.690	0.700	0.700	82,900
2025-04-22	0.750	0.750	0.680	0.680	0.680	186,400
2025-04-21	0.730	0.770	0.730	0.730	0.730	108,000
2025-04-17	0.760	0.760	0.700	0.720	0.720	149,300
2025-04-16	0.810	0.820	0.730	0.730	0.730	281,800
2025-04-15	0.820	0.840	0.780	0.780	0.780	167,900
2025-04-14	0.810	0.850	0.800	0.830	0.830	335,700
2025-04-11	0.770	0.800	0.770	0.780	0.780	188,500
2025-04-10	0.770	0.800	0.750	0.750	0.750	169,500
2025-04-09	0.710	0.760	0.700	0.750	0.750	222,200
2025-04-08	0.690	0.760	0.690	0.690	0.690	347,600
2025-04-07	0.680	0.730	0.620	0.670	0.670	681,200
2025-04-04	0.760	0.760	0.670	0.690	0.690	318,900
2025-04-03	0.770	0.790	0.740	0.770	0.770	280,800
2025-04-02	0.790	0.790	0.770	0.770	0.770	88,900
2025-04-01	0.800	0.800	0.760	0.790	0.790	278,500
2025-03-31	0.820	0.820	0.790	0.800	0.800	119,500
2025-03-28	0.810	0.820	0.790	0.800	0.800	445,100
2025-03-27	0.850	0.860	0.790	0.800	0.800	604,300
2025-03-26	0.830	0.850	0.810	0.830	0.830	88,600
2025-03-25	0.810	0.840	0.810	0.810	0.810	129,700
2025-03-24	0.870	0.870	0.790	0.800	0.800	396,500
2025-03-21	0.860	0.860	0.850	0.850	0.850	84,400
2025-03-20	0.860	0.870	0.830	0.850	0.850	368,600
2025-03-19	0.810	0.830	0.770	0.830	0.830	213,900
2025-03-18	0.810	0.840	0.800	0.800	0.800	201,200
2025-03-17	0.800	0.800	0.780	0.790	0.790	160,200
2025-03-14	0.890	0.890	0.720	0.810	0.810	1,213,500
2025-03-13	0.750	0.820	0.750	0.820	0.820	668,200
2025-03-12	0.690	0.760	0.690	0.730	0.730	882,100
2025-03-11	0.660	0.680	0.640	0.650	0.650	257,300
2025-03-10	0.750	0.750	0.630	0.630	0.630	478,500
2025-03-07	0.700	0.730	0.700	0.710	0.710	265,300
2025-03-06	0.640	0.760	0.640	0.700	0.700	640,100
2025-03-05	0.580	0.660	0.580	0.620	0.620	475,700
2025-03-04	0.550	0.560	0.540	0.560	0.560	167,900
2025-03-03	0.560	0.560	0.530	0.530	0.530	195,000
2025-02-28	0.570	0.580	0.530	0.580	0.580	193,100
2025-02-27	0.580	0.580	0.570	0.570	0.570	79,400
2025-02-26	0.580	0.600	0.580	0.590	0.590	210,000
2025-02-25	0.560	0.600	0.560	0.600	0.600	411,900
2025-02-24	0.590	0.590	0.540	0.570	0.570	170,700
2025-02-21	0.580	0.600	0.570	0.580	0.580	224,300
2025-02-20	0.510	0.600	0.510	0.570	0.570	320,700
2025-02-19	0.480	0.540	0.480	0.510	0.510	151,200
2025-02-18	0.475	0.495	0.455	0.480	0.480	172,700
2025-02-14	0.455	0.500	0.450	0.500	0.500	227,700

← NewerPage 7 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.