Doubleview Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.50	0.52	0.50	0.52	0.52	7.22%	16,508
Aug 14, 2025	0.51	0.52	0.49	0.49	0.49	-4.90%	89,331
Aug 13, 2025	0.51	0.53	0.51	0.51	0.51	2.00%	14,643
Aug 12, 2025	0.51	0.53	0.50	0.50	0.50	1.01%	49,700
Aug 11, 2025	0.51	0.51	0.47	0.50	0.50	-2.94%	296,200
Aug 8, 2025	0.53	0.53	0.51	0.51	0.51	-1.92%	79,600
Aug 7, 2025	0.52	0.53	0.52	0.52	0.52	4.00%	42,000
Aug 6, 2025	0.52	0.53	0.50	0.50	0.50	-	55,427
Aug 5, 2025	0.53	0.53	0.50	0.50	0.50	-3.85%	141,845
Aug 1, 2025	0.52	0.52	0.50	0.52	0.52	4.00%	127,000
Jul 31, 2025	0.54	0.54	0.50	0.50	0.50	-10.71%	257,500
Jul 30, 2025	0.53	0.57	0.53	0.56	0.56	7.69%	119,208
Jul 29, 2025	0.59	0.59	0.52	0.52	0.52	-10.34%	221,200
Jul 28, 2025	0.57	0.59	0.57	0.58	0.58	-0.85%	57,200
Jul 25, 2025	0.57	0.59	0.56	0.59	0.59	-0.85%	259,100
Jul 24, 2025	0.60	0.61	0.58	0.59	0.59	-	121,347
Jul 23, 2025	0.61	0.61	0.59	0.59	0.59	-4.84%	232,743
Jul 22, 2025	0.61	0.63	0.60	0.62	0.62	-	140,837
Jul 21, 2025	0.62	0.65	0.60	0.62	0.62	1.64%	345,919
Jul 18, 2025	0.61	0.62	0.60	0.61	0.61	-	69,600
Jul 17, 2025	0.63	0.63	0.60	0.61	0.61	-3.17%	166,328
Jul 16, 2025	0.61	0.65	0.60	0.63	0.63	-	255,600
Jul 15, 2025	0.65	0.65	0.60	0.63	0.63	-3.08%	122,800
Jul 14, 2025	0.68	0.70	0.65	0.65	0.65	-2.99%	212,622
Jul 11, 2025	0.68	0.68	0.67	0.67	0.67	-1.47%	53,936
Jul 10, 2025	0.66	0.68	0.66	0.68	0.68	3.03%	52,600
Jul 9, 2025	0.70	0.70	0.64	0.66	0.66	-4.35%	207,803
Jul 8, 2025	0.71	0.71	0.69	0.69	0.69	-	44,700
Jul 7, 2025	0.71	0.73	0.69	0.69	0.69	-1.43%	318,000
Jul 4, 2025	0.67	0.70	0.67	0.70	0.70	2.94%	153,231
Jul 3, 2025	0.69	0.69	0.67	0.68	0.68	-1.45%	156,300
Jul 2, 2025	0.70	0.70	0.68	0.69	0.69	-	529,400
Jun 30, 2025	0.68	0.69	0.68	0.69	0.69	-1.43%	61,400
Jun 27, 2025	0.70	0.70	0.68	0.70	0.70	1.45%	57,622
Jun 26, 2025	0.70	0.70	0.68	0.69	0.69	-1.43%	127,908
Jun 25, 2025	0.70	0.70	0.69	0.70	0.70	1.45%	113,000
Jun 24, 2025	0.68	0.69	0.67	0.69	0.69	1.47%	85,000
Jun 23, 2025	0.66	0.69	0.65	0.68	0.68	1.49%	151,500
Jun 20, 2025	0.67	0.70	0.65	0.67	0.67	-	298,300
Jun 19, 2025	0.67	0.69	0.66	0.67	0.67	1.52%	68,700
Jun 18, 2025	0.67	0.68	0.66	0.66	0.66	-	35,200
Jun 17, 2025	0.69	0.69	0.66	0.66	0.66	-1.49%	183,200
Jun 16, 2025	0.70	0.71	0.67	0.67	0.67	-4.29%	90,649
Jun 13, 2025	0.69	0.72	0.69	0.70	0.70	4.48%	347,243
Jun 12, 2025	0.68	0.70	0.67	0.67	0.67	-	50,400
Jun 11, 2025	0.69	0.69	0.67	0.67	0.67	-	26,800
Jun 10, 2025	0.67	0.70	0.65	0.67	0.67	-	292,430
Jun 9, 2025	0.67	0.70	0.66	0.67	0.67	3.08%	128,800
Jun 6, 2025	0.65	0.66	0.63	0.65	0.65	-	599,925
Jun 5, 2025	0.65	0.65	0.64	0.65	0.65	1.56%	512,100