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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1.57	1.51	1.51	1.57	1.25	778,891
January 12, 2026	1.25	1.6	1.6	1.6	1.25	1.39M
January 09, 2026	1.08	1.26	1.26	1.26	1.08	859,600
January 08, 2026	1.04	1.08	1.08	1.08	1.01	258,600
January 07, 2026	1.04	1.04	1.04	1.05	1.03	96,100
January 06, 2026	1.03	1.04	1.04	1.05	1.01	407,429
January 05, 2026	1	1.04	1.04	1.06	1	459,500
January 02, 2026	0.99	0.99	0.99	0.99	0.97	382,385
December 31, 2025	0.98	0.98	0.98	0.98	0.94	105,600
December 30, 2025	0.91	0.97	0.97	0.99	0.91	735,400
December 29, 2025	0.92	0.93	0.93	0.94	0.86	631,127
December 23, 2025	0.95	0.95	0.95	0.99	0.93	316,000
December 22, 2025	1.01	0.94	0.94	1.01	0.91	926,217
December 19, 2025	1.02	1.01	1.01	1.02	0.99	458,700
December 18, 2025	1.06	1.03	1.03	1.06	0.99	792,400
December 17, 2025	1.05	1.05	1.05	1.07	1.02	238,600
December 16, 2025	1.04	1.03	1.03	1.04	1.01	254,923
December 15, 2025	1.06	1.03	1.03	1.09	0.97	444,400
December 12, 2025	1.1	1.05	1.05	1.1	1.01	941,000
December 11, 2025	1.1	1.09	1.09	1.1	1.07	183,700
December 10, 2025	1.1	1.1	1.1	1.1	1.06	456,626
December 09, 2025	1.1	1.1	1.1	1.1	1.06	275,246
December 08, 2025	1.19	1.09	1.09	1.21	1.06	868,800
December 05, 2025	1.26	1.23	1.23	1.29	1.2	805,924
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

Doubleview Gold Corp. (DBG.V) TSXV