Doubleview Gold Corp. - DBG.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.33	1.29	1.29	1.33	1.24	453,425
December 03, 2025	1.23	1.3	1.3	1.33	1.21	570,200
December 02, 2025	1.22	1.21	1.21	1.28	1.18	468,600
December 01, 2025	1.23	1.23	1.23	1.28	1.17	909,809
November 28, 2025	1.15	1.18	1.18	1.2	1.13	596,900
November 27, 2025	1.28	1.18	1.18	1.28	1.13	766,821
November 26, 2025	1.19	1.28	1.28	1.29	1.13	1.62M
November 25, 2025	1.18	1.11	1.11	1.2	1.03	1.41M
November 24, 2025	0.89	1.07	1.07	1.1	0.89	2.52M
November 21, 2025	0.83	0.85	0.85	0.87	0.82	716,700
November 20, 2025	0.77	0.8	0.8	0.84	0.75	816,526
November 19, 2025	0.75	0.75	0.75	0.75	0.74	165,400
November 18, 2025	0.75	0.75	0.75	0.78	0.73	282,600
November 17, 2025	0.78	0.75	0.75	0.78	0.73	565,200
November 14, 2025	0.8	0.78	0.78	0.8	0.75	649,605
November 13, 2025	0.82	0.82	0.82	0.83	0.79	107,500
November 12, 2025	0.83	0.81	0.81	0.84	0.81	580,136
November 11, 2025	0.8	0.83	0.83	0.84	0.8	224,900
November 10, 2025	0.83	0.79	0.79	0.83	0.78	451,200
November 07, 2025	0.82	0.8	0.8	0.82	0.77	228,331
November 06, 2025	0.8	0.81	0.81	0.82	0.79	597,806
November 05, 2025	0.78	0.8	0.8	0.8	0.75	332,600
November 04, 2025	0.77	0.78	0.78	0.78	0.75	277,400
November 03, 2025	0.82	0.8	0.8	0.82	0.78	289,548
October 31, 2025	0.84	0.79	0.79	0.84	0.77	1.72M
October 30, 2025	0.84	0.84	0.84	0.88	0.82	1.1M
October 29, 2025	0.82	0.84	0.84	0.84	0.82	584,300
October 28, 2025	0.81	0.84	0.84	0.84	0.81	347,800
October 27, 2025	0.83	0.82	0.82	0.83	0.81	637,329
October 24, 2025	0.86	0.83	0.83	0.86	0.83	201,700
October 23, 2025	0.81	0.86	0.86	0.88	0.81	975,118
October 22, 2025	0.85	0.8	0.8	0.85	0.8	384,413
October 21, 2025	0.85	0.83	0.83	0.85	0.81	143,600
October 20, 2025	0.84	0.85	0.85	0.86	0.82	603,723
October 17, 2025	0.86	0.82	0.82	0.86	0.81	423,307
October 16, 2025	0.99	0.86	0.86	1.09	0.84	1.52M
October 15, 2025	0.79	0.97	0.97	0.99	0.79	1.4M
October 14, 2025	0.79	0.79	0.79	0.81	0.79	790,205
October 10, 2025	0.77	0.78	0.78	0.79	0.77	360,844
October 09, 2025	0.79	0.77	0.77	0.8	0.76	274,715
October 08, 2025	0.79	0.79	0.79	0.8	0.78	520,645
October 07, 2025	0.85	0.79	0.79	0.85	0.77	467,300
October 06, 2025	0.72	0.85	0.85	0.88	0.7	1.21M
October 03, 2025	0.71	0.74	0.74	0.74	0.69	532,900
October 02, 2025	0.7	0.7	0.7	0.72	0.67	369,648
October 01, 2025	0.67	0.7	0.7	0.75	0.67	367,727
September 30, 2025	0.67	0.67	0.67	0.68	0.65	68,500
September 29, 2025	0.65	0.65	0.65	0.69	0.65	197,846
September 26, 2025	0.65	0.64	0.64	0.65	0.64	71,733
September 25, 2025	0.64	0.63	0.63	0.69	0.63	219,620
September 24, 2025	0.64	0.63	0.63	0.64	0.61	117,900
September 23, 2025	0.66	0.62	0.62	0.68	0.61	130,400
September 22, 2025	0.55	0.62	0.62	0.67	0.55	1.03M
September 19, 2025	0.54	0.55	0.55	0.56	0.54	59,800
September 18, 2025	0.53	0.52	0.52	0.54	0.51	161,100
September 17, 2025	0.5	0.54	0.54	0.55	0.5	262,616
September 16, 2025	0.53	0.5	0.5	0.53	0.5	209,541
September 15, 2025	0.56	0.55	0.55	0.57	0.52	501,445
September 12, 2025	0.58	0.57	0.57	0.58	0.56	53,702
September 11, 2025	0.55	0.56	0.56	0.58	0.54	229,443

Doubleview Gold Corp. (DBG.V) TSXV