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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Doubleview Gold Corp. (DBG.V) TSXV