Skip to main content
Doubleview Gold Corp. (TSXV:DBG)
Canada flag Canada · Delayed Price · Currency is CAD
1.230
-0.060 (-4.65%)
Dec 5, 2025, 3:59 PM EST

Doubleview Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.790.810.790.790.791.28%790,205
Oct 10, 20250.770.790.770.780.781.30%360,844
Oct 9, 20250.790.800.760.770.77-2.53%274,715
Oct 8, 20250.790.800.780.790.79-520,645
Oct 7, 20250.850.850.770.790.79-7.06%467,265
Oct 6, 20250.720.880.700.850.8514.86%1,207,146
Oct 3, 20250.710.740.690.740.745.71%532,858
Oct 2, 20250.700.720.670.700.70-369,648
Oct 1, 20250.670.750.670.700.704.48%367,727
Sep 30, 20250.670.680.650.670.673.08%68,500
Sep 29, 20250.650.690.650.650.651.56%197,846
Sep 26, 20250.650.650.640.640.641.59%71,733
Sep 25, 20250.640.690.630.630.63-219,620
Sep 24, 20250.640.640.610.630.631.61%117,900
Sep 23, 20250.660.680.610.620.62-130,360
Sep 22, 20250.550.670.550.620.6212.73%1,034,759
Sep 19, 20250.540.560.540.550.555.77%59,766
Sep 18, 20250.530.540.510.520.52-3.70%161,081
Sep 17, 20250.500.550.500.540.548.00%262,616
Sep 16, 20250.530.530.500.500.50-9.09%209,541
Sep 15, 20250.560.570.520.550.55-3.51%501,445
Sep 12, 20250.580.580.560.570.571.79%53,702
Sep 11, 20250.550.580.540.560.56-229,443
Sep 10, 20250.590.590.530.560.56-3.45%357,608
Sep 9, 20250.640.640.580.580.58-6.45%296,384
Sep 8, 20250.620.640.620.620.62-253,330
Sep 5, 20250.660.660.600.620.62-4.62%193,037
Sep 4, 20250.660.660.630.650.65-148,634
Sep 3, 20250.650.650.630.650.65-111,604
Sep 2, 20250.640.680.640.650.654.84%298,067
Aug 29, 20250.600.620.580.620.626.90%178,100
Aug 28, 20250.600.600.580.580.58-1.69%73,740
Aug 27, 20250.600.600.590.590.59-1.67%52,546
Aug 26, 20250.590.630.580.600.60-153,794
Aug 25, 20250.600.630.590.600.60-128,283
Aug 22, 20250.620.640.580.600.60-1.64%121,908
Aug 21, 20250.600.690.570.610.613.39%312,964
Aug 20, 20250.550.610.550.590.599.26%90,637
Aug 19, 20250.580.600.530.540.54-5.26%139,975
Aug 18, 20250.550.610.550.570.573.64%287,357
Aug 15, 20250.500.550.500.550.5513.40%55,808
Aug 14, 20250.510.520.490.490.49-4.90%89,331
Aug 13, 20250.510.530.510.510.512.00%14,643
Aug 12, 20250.510.530.500.500.501.01%49,670
Aug 11, 20250.510.510.470.500.50-2.94%296,157
Aug 8, 20250.530.530.510.510.51-1.92%79,550
Aug 7, 20250.520.530.520.520.524.00%41,996
Aug 6, 20250.520.530.500.500.50-55,427
Aug 5, 20250.530.530.500.500.50-3.85%141,845
Aug 1, 20250.520.520.500.520.524.00%126,982
Jul 31, 20250.540.540.500.500.50-10.71%257,477
Jul 30, 20250.530.570.530.560.567.69%119,208
Jul 29, 20250.590.590.520.520.52-10.34%221,194
Jul 28, 20250.570.590.570.580.58-0.85%57,189
Jul 25, 20250.570.590.560.590.59-0.85%259,065
Jul 24, 20250.600.610.580.590.59-121,347
Jul 23, 20250.610.610.590.590.59-4.84%232,743
Jul 22, 20250.610.630.600.620.62-140,837
Jul 21, 20250.620.650.600.620.621.64%345,919
Jul 18, 20250.610.620.600.610.61-69,558
Jul 17, 20250.630.630.600.610.61-3.17%166,328
Jul 16, 20250.610.650.600.630.63-255,590