Doubleview Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.460	0.460	0.450	0.455	0.455	5,000
2025-02-12	0.450	0.455	0.440	0.440	0.440	16,300
2025-02-11	0.450	0.465	0.435	0.465	0.465	15,500
2025-02-10	0.475	0.475	0.440	0.455	0.455	97,100
2025-02-07	0.460	0.465	0.460	0.465	0.465	37,200
2025-02-06	0.450	0.475	0.445	0.475	0.475	109,500
2025-02-05	0.465	0.470	0.440	0.455	0.455	130,900
2025-02-04	0.385	0.465	0.385	0.460	0.460	493,400
2025-02-03	0.405	0.420	0.375	0.395	0.395	229,200
2025-01-31	0.435	0.445	0.420	0.425	0.425	204,700
2025-01-30	0.425	0.445	0.420	0.435	0.435	232,100
2025-01-29	0.425	0.430	0.405	0.420	0.420	375,100
2025-01-28	0.450	0.450	0.440	0.440	0.440	408,400
2025-01-27	0.450	0.450	0.430	0.450	0.450	543,500
2025-01-24	0.430	0.450	0.430	0.450	0.450	353,700
2025-01-23	0.410	0.430	0.410	0.420	0.420	416,700
2025-01-22	0.410	0.415	0.395	0.410	0.410	121,100
2025-01-21	0.410	0.415	0.405	0.410	0.410	92,900
2025-01-20	0.375	0.450	0.375	0.425	0.425	411,100
2025-01-17	0.370	0.400	0.365	0.395	0.395	60,000
2025-01-16	0.380	0.405	0.350	0.380	0.380	152,100
2025-01-15	0.380	0.390	0.380	0.380	0.380	29,200
2025-01-14	0.395	0.395	0.370	0.375	0.375	129,900
2025-01-13	0.400	0.420	0.385	0.385	0.385	152,700
2025-01-10	0.385	0.405	0.380	0.395	0.395	223,600
2025-01-09	0.380	0.390	0.380	0.390	0.390	53,200
2025-01-08	0.350	0.390	0.350	0.380	0.380	224,300
2025-01-07	0.345	0.355	0.345	0.350	0.350	53,800
2025-01-06	0.355	0.355	0.340	0.345	0.345	45,200
2025-01-03	0.350	0.355	0.350	0.355	0.355	32,000
2025-01-02	0.350	0.355	0.340	0.340	0.340	1,062,800
2024-12-31	0.355	0.380	0.325	0.370	0.370	136,000
2024-12-30	0.330	0.355	0.325	0.345	0.345	143,700
2024-12-27	0.305	0.330	0.305	0.310	0.310	61,000
2024-12-24	0.305	0.310	0.305	0.310	0.310	64,000
2024-12-23	0.310	0.310	0.300	0.305	0.305	87,200
2024-12-20	0.320	0.320	0.300	0.310	0.310	17,600
2024-12-19	0.305	0.310	0.295	0.310	0.310	134,100
2024-12-18	0.335	0.335	0.290	0.290	0.290	367,400
2024-12-17	0.350	0.350	0.315	0.330	0.330	154,900
2024-12-16	0.360	0.360	0.340	0.340	0.340	117,700
2024-12-13	0.380	0.395	0.355	0.370	0.370	56,300
2024-12-12	0.385	0.390	0.380	0.390	0.390	21,600
2024-12-11	0.380	0.440	0.340	0.390	0.390	202,100
2024-12-10	0.385	0.385	0.360	0.380	0.380	37,400
2024-12-09	0.345	0.390	0.345	0.380	0.380	66,600
2024-12-06	0.335	0.350	0.310	0.345	0.345	286,200
2024-12-05	0.330	0.330	0.325	0.330	0.330	21,500
2024-12-04	0.320	0.330	0.305	0.330	0.330	102,000
2024-12-03	0.340	0.340	0.320	0.335	0.335	142,800
2024-12-02	0.350	0.350	0.330	0.330	0.330	59,000
2024-11-29	0.335	0.350	0.335	0.340	0.340	108,000
2024-11-28	0.360	0.360	0.355	0.355	0.355	6,300
2024-11-27	0.375	0.375	0.345	0.345	0.345	78,000
2024-11-26	0.380	0.420	0.370	0.370	0.370	51,000
2024-11-25	0.355	0.370	0.350	0.370	0.370	59,400
2024-11-22	0.355	0.390	0.350	0.350	0.350	96,700
2024-11-21	0.380	0.390	0.350	0.350	0.350	62,900
2024-11-20	0.395	0.410	0.370	0.375	0.375	47,500
2024-11-19	0.410	0.420	0.405	0.405	0.405	166,900

← NewerPage 8 of 21 · 1,258 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.