Skip to main content
Doubleview Gold Corp. (TSXV:DBG)
Canada flag Canada · Delayed Price · Currency is CAD
2.810
-0.140 (-4.75%)
Apr 28, 2026, 3:59 PM EST

Doubleview Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.932.932.692.812.81-4.75%261,442
Apr 27, 20262.702.952.602.952.9510.90%301,801
Apr 24, 20262.862.862.622.662.66-5.67%274,140
Apr 23, 20263.003.002.732.822.82-4.08%580,903
Apr 22, 20263.053.212.832.942.94-2.65%613,380
Apr 21, 20263.373.443.023.023.02-10.39%863,271
Apr 20, 20263.153.393.073.373.378.36%454,369
Apr 17, 20263.103.153.023.113.11-1.58%659,556
Apr 16, 20263.153.263.073.163.162.93%477,679
Apr 15, 20263.053.453.013.073.070.66%559,134
Apr 14, 20263.013.102.923.053.051.33%534,264
Apr 13, 20262.753.102.653.013.0112.31%980,139
Apr 10, 20262.632.782.552.682.682.68%673,627
Apr 9, 20262.502.612.502.612.615.24%134,432
Apr 8, 20262.632.652.442.482.48-2.36%370,172
Apr 7, 20262.402.542.292.542.546.72%295,535
Apr 6, 20262.322.402.262.382.383.93%219,799
Apr 2, 20262.132.322.092.292.294.57%654,188
Apr 1, 20262.192.242.172.192.191.86%205,968
Mar 31, 20262.082.272.082.152.154.37%541,815
Mar 30, 20262.192.192.002.062.061.98%1,171,567
Mar 27, 20261.952.141.922.022.023.59%1,502,294
Mar 26, 20261.872.051.871.951.954.28%861,416
Mar 25, 20261.921.971.861.871.87-1.06%1,431,594
Mar 24, 20262.132.221.851.891.89-5.50%1,790,211
Mar 23, 20261.982.011.922.002.004.71%252,874
Mar 20, 20262.062.101.881.911.91-7.28%894,155
Mar 19, 20262.112.152.042.062.06-7.21%1,494,293
Mar 18, 20262.252.292.172.222.22-4.72%677,304
Mar 17, 20262.252.342.252.332.333.10%553,726
Mar 16, 20262.382.382.232.262.26-2.16%928,769
Mar 13, 20262.402.542.292.312.31-1.28%1,377,855
Mar 12, 20262.542.542.342.342.34-7.87%537,877
Mar 11, 20262.342.542.242.542.549.96%723,264
Mar 10, 20262.332.382.252.312.310.87%405,901
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