Doubleview Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.400	0.420	0.400	0.415	0.415	123,200
2024-11-15	0.385	0.415	0.385	0.410	0.410	49,000
2024-11-14	0.380	0.400	0.380	0.400	0.400	139,700
2024-11-13	0.380	0.380	0.360	0.370	0.370	52,100
2024-11-12	0.395	0.395	0.360	0.370	0.370	183,000
2024-11-11	0.370	0.395	0.370	0.395	0.395	55,400
2024-11-08	0.365	0.365	0.360	0.365	0.365	17,600
2024-11-07	0.365	0.365	0.355	0.365	0.365	15,500
2024-11-06	0.365	0.375	0.365	0.365	0.365	75,900
2024-11-05	0.380	0.385	0.345	0.355	0.355	314,900
2024-11-04	0.405	0.405	0.385	0.385	0.385	11,600
2024-11-01	0.395	0.395	0.380	0.395	0.395	86,900
2024-10-31	0.400	0.410	0.390	0.410	0.410	80,300
2024-10-30	0.405	0.410	0.400	0.405	0.405	72,900
2024-10-29	0.405	0.405	0.390	0.405	0.405	30,800
2024-10-28	0.405	0.410	0.385	0.400	0.400	74,400
2024-10-25	0.410	0.410	0.400	0.400	0.400	4,000
2024-10-24	0.395	0.410	0.395	0.410	0.410	34,500
2024-10-23	0.390	0.405	0.385	0.395	0.395	125,500
2024-10-22	0.445	0.445	0.360	0.385	0.385	273,100
2024-10-21	0.425	0.440	0.420	0.435	0.435	149,500
2024-10-18	0.415	0.420	0.415	0.420	0.420	79,100
2024-10-17	0.420	0.425	0.410	0.420	0.420	48,100
2024-10-16	0.425	0.430	0.420	0.420	0.420	71,800
2024-10-15	0.445	0.445	0.415	0.415	0.415	145,900
2024-10-11	0.425	0.440	0.410	0.430	0.430	79,500
2024-10-10	0.435	0.435	0.420	0.430	0.430	111,000
2024-10-09	0.435	0.435	0.425	0.425	0.425	116,083
2024-10-08	0.460	0.470	0.445	0.450	0.450	39,975
2024-10-07	0.460	0.470	0.440	0.460	0.460	265,599
2024-10-04	0.435	0.465	0.430	0.465	0.465	111,400
2024-10-03	0.450	0.450	0.435	0.450	0.450	36,400
2024-10-02	0.425	0.475	0.415	0.430	0.430	243,100
2024-10-01	0.410	0.420	0.405	0.410	0.410	25,000
2024-09-30	0.420	0.430	0.405	0.410	0.410	26,200
2024-09-27	0.430	0.445	0.420	0.430	0.430	55,600
2024-09-26	0.440	0.460	0.430	0.435	0.435	86,400
2024-09-25	0.430	0.430	0.415	0.415	0.415	138,200
2024-09-24	0.430	0.440	0.425	0.425	0.425	24,800
2024-09-23	0.430	0.435	0.430	0.430	0.430	11,000
2024-09-20	0.445	0.450	0.425	0.450	0.450	67,100
2024-09-19	0.430	0.460	0.430	0.450	0.450	129,000
2024-09-18	0.440	0.440	0.425	0.425	0.425	108,700
2024-09-17	0.425	0.440	0.410	0.430	0.430	157,400
2024-09-16	0.395	0.445	0.395	0.400	0.400	244,600
2024-09-13	0.390	0.390	0.370	0.390	0.390	50,100
2024-09-12	0.375	0.390	0.375	0.390	0.390	69,000
2024-09-11	0.375	0.380	0.365	0.375	0.375	68,000
2024-09-10	0.380	0.385	0.340	0.355	0.355	252,400
2024-09-09	0.410	0.410	0.380	0.380	0.380	189,500
2024-09-06	0.405	0.420	0.400	0.420	0.420	79,300
2024-09-05	0.390	0.410	0.390	0.410	0.410	60,000
2024-09-04	0.370	0.390	0.355	0.390	0.390	116,200
2024-09-03	0.370	0.380	0.360	0.370	0.370	222,600
2024-08-30	0.410	0.410	0.365	0.365	0.365	227,800
2024-08-29	0.425	0.430	0.395	0.430	0.430	169,000
2024-08-28	0.428	0.440	0.428	0.435	0.435	78,200
2024-08-27	0.415	0.425	0.405	0.425	0.425	147,600
2024-08-26	0.395	0.450	0.395	0.415	0.415	119,200
2024-08-23	0.385	0.395	0.385	0.395	0.395	24,100

← NewerPage 9 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.