Skip to main content
Doubleview Gold Corp. (TSXV:DBG)
Canada flag Canada · Delayed Price · Currency is CAD
2.290
-0.210 (-8.40%)
Mar 9, 2026, 3:59 PM EST

Doubleview Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.472.472.212.292.29-8.40%1,258,583
Mar 6, 20262.412.702.412.502.502.46%1,199,062
Mar 5, 20262.572.572.282.442.44-3.17%971,994
Mar 4, 20262.712.882.472.522.52-6.67%1,490,250
Mar 3, 20262.882.892.572.702.70-3.57%1,179,245
Mar 2, 20263.503.502.622.802.804.48%1,274,284
Feb 27, 20262.412.922.392.682.6811.67%1,285,318
Feb 26, 20262.172.402.082.402.4012.15%1,036,757
Feb 25, 20261.692.211.672.142.1438.06%2,518,161
Feb 24, 20261.581.581.511.551.55-2.52%292,889
Feb 23, 20261.401.601.401.591.5916.06%707,618
Feb 20, 20261.471.471.371.371.37-2.14%313,547
Feb 19, 20261.281.441.281.401.4012.00%550,206
Feb 18, 20261.201.271.201.251.255.04%196,436
Feb 17, 20261.201.201.151.191.19-198,574
Feb 13, 20261.151.201.101.191.192.59%532,536
Feb 12, 20261.191.201.111.161.16-3.33%528,411
Feb 11, 20261.201.201.171.201.200.42%258,258
Feb 10, 20261.201.201.141.201.202.14%412,990
Feb 9, 20261.161.201.121.171.171.74%302,514
Feb 6, 20261.061.161.061.151.158.49%160,895
Feb 5, 20261.191.191.041.061.06-13.11%412,916
Feb 4, 20261.201.221.171.221.225.17%497,061
Feb 3, 20261.191.221.161.161.16-1.69%223,530
Feb 2, 20261.101.231.101.181.18-2.48%348,859
Jan 30, 20261.201.241.181.211.21-2.42%551,643
Jan 29, 20261.301.341.181.241.24-4.62%893,870
Jan 28, 20261.361.381.281.301.30-5.11%234,399
Jan 27, 20261.391.391.291.371.37-360,280
Jan 26, 20261.531.531.301.371.37-4.20%471,883
Jan 23, 20261.491.541.391.431.43-0.69%449,085
Jan 22, 20261.461.481.421.441.44-2.70%144,364
Jan 21, 20261.461.561.451.481.484.96%239,209
Jan 20, 20261.401.441.381.411.410.71%423,392
Jan 19, 20261.401.401.381.401.40-246,439
Jan 16, 20261.401.401.371.401.402.19%213,781
Jan 15, 20261.471.521.371.371.37-7.43%334,887
Jan 14, 20261.471.581.461.481.48-1.99%383,967
Jan 13, 20261.571.571.251.511.51-5.63%778,891
Jan 12, 20261.251.601.251.601.6026.98%1,393,707
Jan 9, 20261.081.261.081.261.2616.67%857,584
Jan 8, 20261.041.081.011.081.083.85%258,590
Jan 7, 20261.041.051.031.041.04-96,062
Jan 6, 20261.031.051.011.041.04-407,429
Jan 5, 20261.001.061.001.041.045.05%459,458
Jan 2, 20260.990.990.970.990.991.02%382,385
Dec 31, 20250.980.980.940.980.981.03%105,565
Dec 30, 20250.910.990.910.970.974.30%735,398
Dec 29, 20250.920.940.860.930.931.09%631,127
Dec 24, 20250.930.950.910.920.92-3.16%112,701
Dec 23, 20250.950.990.930.950.951.06%315,990
Dec 22, 20251.011.010.910.940.94-6.93%926,217
Dec 19, 20251.021.020.991.011.01-1.94%458,671
Dec 18, 20251.061.060.991.031.03-1.90%792,353
Dec 17, 20251.051.071.021.051.051.94%238,581
Dec 16, 20251.041.041.011.031.03-254,923
Dec 15, 20251.061.090.971.031.03-1.90%444,376
Dec 12, 20251.101.101.011.051.05-3.67%940,976
Dec 11, 20251.101.101.071.091.09-0.91%183,684
Dec 10, 20251.101.101.061.101.10-456,626
Dec 9, 20251.101.101.061.101.100.92%275,246
Dec 8, 20251.191.211.061.091.09-11.38%868,793
Dec 5, 20251.261.291.201.231.23-4.65%805,924
Dec 4, 20251.331.331.241.291.29-0.77%453,425
Dec 3, 20251.231.331.211.301.307.44%570,169
Dec 2, 20251.221.281.181.211.21-1.63%468,596
Dec 1, 20251.231.291.171.231.234.24%909,809
Nov 28, 20251.151.201.131.181.18-596,876
Nov 27, 20251.281.281.131.181.18-7.81%766,821
Nov 26, 20251.191.291.131.281.2815.32%1,619,688
Nov 25, 20251.181.201.031.111.113.74%1,411,418
Nov 24, 20250.891.100.891.071.0725.88%2,523,706
Nov 21, 20250.830.870.820.850.856.25%716,665
Nov 20, 20250.770.840.750.800.806.67%816,526
Nov 19, 20250.750.750.740.750.75-165,359
Nov 18, 20250.750.780.730.750.75-282,583
Nov 17, 20250.780.780.730.750.75-3.85%565,180
Nov 14, 20250.800.800.750.780.78-4.88%649,605
Nov 13, 20250.820.830.790.820.821.23%107,482
Nov 12, 20250.830.840.810.810.81-2.41%580,136
Nov 11, 20250.800.840.800.830.835.06%224,888
Nov 10, 20250.830.830.780.790.79-1.25%451,157
Nov 7, 20250.820.820.770.800.80-1.23%228,331
Nov 6, 20250.800.820.790.810.811.25%597,806
Nov 5, 20250.780.800.750.800.802.56%332,584
Nov 4, 20250.770.780.750.780.78-2.50%277,357
Nov 3, 20250.820.820.780.800.801.27%289,548
Oct 31, 20250.840.840.770.790.79-5.95%1,715,695
Oct 30, 20250.840.880.820.840.84-1,102,678
Oct 29, 20250.820.840.820.840.84-584,273
Oct 28, 20250.810.840.810.840.842.44%347,750
Oct 27, 20250.830.830.810.820.82-1.20%637,329
Oct 24, 20250.860.860.830.830.83-3.49%201,670
Oct 23, 20250.810.880.810.860.867.50%975,118
Oct 22, 20250.830.850.800.800.80-3.61%384,413
Oct 21, 20250.850.850.810.830.83-2.35%143,563
Oct 20, 20250.840.860.820.850.853.66%603,723
Oct 17, 20250.860.860.810.820.82-4.65%423,307
Oct 16, 20250.991.090.840.860.86-11.34%1,523,307
Oct 15, 20250.790.990.790.970.9722.78%1,400,073