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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.5	0.55	0.55	0.55	0.5	55,808
August 14, 2025	0.51	0.49	0.49	0.52	0.49	89,331
August 13, 2025	0.51	0.51	0.51	0.53	0.51	14,643
August 12, 2025	0.51	0.5	0.5	0.53	0.5	49,700
August 11, 2025	0.51	0.5	0.5	0.51	0.47	296,200
August 08, 2025	0.53	0.51	0.51	0.53	0.51	79,600
August 07, 2025	0.52	0.52	0.52	0.53	0.52	42,000
August 06, 2025	0.52	0.5	0.5	0.53	0.5	55,427
August 05, 2025	0.53	0.5	0.5	0.53	0.5	141,845
August 01, 2025	0.52	0.52	0.52	0.52	0.5	127,000
July 31, 2025	0.54	0.5	0.5	0.54	0.5	257,500
July 30, 2025	0.53	0.56	0.56	0.57	0.53	119,208
July 29, 2025	0.59	0.52	0.52	0.59	0.52	221,200
July 28, 2025	0.57	0.58	0.58	0.59	0.57	57,200
July 25, 2025	0.57	0.59	0.59	0.59	0.56	259,100
July 24, 2025	0.6	0.59	0.59	0.61	0.58	121,347
July 23, 2025	0.61	0.59	0.59	0.61	0.59	232,743
July 22, 2025	0.61	0.62	0.62	0.63	0.6	140,837
July 21, 2025	0.62	0.62	0.62	0.65	0.6	345,919
July 18, 2025	0.61	0.61	0.61	0.62	0.6	69,600
July 17, 2025	0.63	0.61	0.61	0.63	0.6	166,328
July 16, 2025	0.61	0.63	0.63	0.65	0.6	255,600
July 15, 2025	0.65	0.63	0.63	0.65	0.6	122,800
July 14, 2025	0.68	0.65	0.65	0.7	0.65	212,622
July 11, 2025	0.68	0.67	0.67	0.68	0.67	53,936
July 10, 2025	0.66	0.68	0.68	0.68	0.66	52,600
July 09, 2025	0.7	0.66	0.66	0.7	0.64	207,803
July 08, 2025	0.71	0.69	0.69	0.71	0.69	44,700
July 07, 2025	0.71	0.69	0.69	0.73	0.69	318,000
July 04, 2025	0.67	0.7	0.7	0.7	0.67	153,231
July 03, 2025	0.69	0.68	0.68	0.69	0.67	156,300
July 02, 2025	0.7	0.69	0.69	0.7	0.68	529,400
June 30, 2025	0.68	0.69	0.69	0.69	0.68	61,400
June 27, 2025	0.7	0.7	0.7	0.7	0.68	57,622
June 26, 2025	0.7	0.69	0.69	0.7	0.68	127,908
June 25, 2025	0.7	0.7	0.7	0.7	0.69	113,000
June 24, 2025	0.68	0.69	0.69	0.69	0.67	85,000
June 23, 2025	0.66	0.68	0.68	0.69	0.65	151,500
June 20, 2025	0.67	0.67	0.67	0.7	0.65	298,300
June 19, 2025	0.67	0.67	0.67	0.69	0.66	68,700
June 18, 2025	0.67	0.66	0.66	0.68	0.66	35,200
June 17, 2025	0.69	0.66	0.66	0.69	0.66	183,200
June 16, 2025	0.7	0.67	0.67	0.71	0.67	90,649
June 13, 2025	0.69	0.7	0.7	0.72	0.69	347,243
June 12, 2025	0.68	0.67	0.67	0.7	0.67	50,370
June 11, 2025	0.69	0.67	0.67	0.69	0.67	26,800
June 10, 2025	0.67	0.67	0.67	0.7	0.65	292,430
June 09, 2025	0.67	0.67	0.67	0.7	0.66	128,800
June 06, 2025	0.65	0.65	0.65	0.66	0.63	599,925
June 05, 2025	0.65	0.65	0.65	0.65	0.64	512,100
June 04, 2025	0.62	0.64	0.64	0.65	0.62	364,330
June 03, 2025	0.63	0.61	0.61	0.63	0.6	181,034
June 02, 2025	0.64	0.62	0.62	0.64	0.62	105,611
May 30, 2025	0.64	0.65	0.65	0.65	0.62	101,225
May 29, 2025	0.69	0.64	0.64	0.72	0.64	673,900
May 28, 2025	0.58	0.68	0.68	0.8	0.58	851,800
May 27, 2025	0.58	0.57	0.57	0.59	0.57	44,541
May 26, 2025	0.6	0.57	0.57	0.6	0.56	173,500
May 23, 2025	0.58	0.58	0.58	0.6	0.58	491,915
May 22, 2025	0.61	0.59	0.59	0.61	0.57	230,000

Doubleview Gold Corp. (DBG.V) TSXV