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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.59	0.56	0.56	0.59	0.53	357,608
September 09, 2025	0.64	0.58	0.58	0.64	0.58	296,400
September 08, 2025	0.62	0.62	0.62	0.64	0.62	253,330
September 05, 2025	0.66	0.62	0.62	0.66	0.6	193,037
September 04, 2025	0.66	0.65	0.65	0.66	0.63	148,634
September 03, 2025	0.65	0.65	0.65	0.65	0.63	111,604
September 02, 2025	0.64	0.65	0.65	0.68	0.64	298,100
August 29, 2025	0.6	0.62	0.62	0.62	0.58	178,100
August 28, 2025	0.6	0.58	0.58	0.6	0.58	73,740
August 27, 2025	0.6	0.59	0.59	0.6	0.59	52,546
August 26, 2025	0.59	0.6	0.6	0.63	0.58	153,800
August 25, 2025	0.6	0.6	0.6	0.63	0.59	128,300
August 22, 2025	0.62	0.6	0.6	0.64	0.57	121,908
August 21, 2025	0.6	0.61	0.61	0.69	0.57	313,000
August 20, 2025	0.55	0.59	0.59	0.61	0.55	90,637
August 19, 2025	0.58	0.54	0.54	0.6	0.53	140,000
August 18, 2025	0.55	0.57	0.57	0.61	0.55	287,400
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

Doubleview Gold Corp. (DBG.V) TSXV