Doubleview Gold Corp. (DBG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4200

+0.0100

(+2.44%)

At close: 03:55PM EDT

Time Period:

Sept 08, 2023 - Sept 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 06, 2024	0.4050	0.4200	0.4000	0.4200	0.4200	79,300
Sept 05, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	60,000
Sept 04, 2024	0.3700	0.3900	0.3550	0.3900	0.3900	116,200
Sept 03, 2024	0.3700	0.3800	0.3600	0.3700	0.3700	222,600
Aug 30, 2024	0.4100	0.4100	0.3650	0.3650	0.3650	227,800
Aug 29, 2024	0.4250	0.4300	0.3950	0.4300	0.4300	169,000
Aug 28, 2024	0.4280	0.4400	0.4280	0.4350	0.4350	78,200
Aug 27, 2024	0.4150	0.4250	0.4050	0.4250	0.4250	147,600
Aug 26, 2024	0.3950	0.4500	0.3950	0.4150	0.4150	119,200
Aug 23, 2024	0.3850	0.3950	0.3850	0.3950	0.3950	24,100
Aug 22, 2024	0.4000	0.4000	0.3700	0.3850	0.3850	46,300
Aug 21, 2024	0.4000	0.4000	0.3950	0.4000	0.4000	8,800
Aug 20, 2024	0.3900	0.4100	0.3900	0.4000	0.4000	95,300
Aug 19, 2024	0.3950	0.4000	0.3850	0.3850	0.3850	64,600
Aug 16, 2024	0.4000	0.4000	0.3800	0.4000	0.4000	139,400
Aug 15, 2024	0.4150	0.4150	0.3950	0.4000	0.4000	51,400
Aug 14, 2024	0.4100	0.4100	0.4000	0.4050	0.4050	13,000
Aug 13, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	13,600
Aug 12, 2024	0.4600	0.4600	0.4300	0.4300	0.4300	81,200
Aug 09, 2024	0.4200	0.4500	0.4100	0.4450	0.4450	104,200
Aug 08, 2024	0.4000	0.4200	0.3700	0.4200	0.4200	69,100
Aug 07, 2024	0.3950	0.4000	0.3900	0.3950	0.3950	18,300
Aug 06, 2024	0.4000	0.4150	0.3630	0.3800	0.3800	134,100
Aug 02, 2024	0.4400	0.4450	0.3850	0.4300	0.4300	278,100
Aug 01, 2024	0.4500	0.4500	0.4150	0.4400	0.4400	253,000
Jul 31, 2024	0.3600	0.4700	0.3450	0.4500	0.4500	423,400
Jul 30, 2024	0.3850	0.3900	0.3400	0.3400	0.3400	217,200
Jul 29, 2024	0.3350	0.3500	0.3300	0.3300	0.3300	49,800
Jul 26, 2024	0.3750	0.3750	0.3300	0.3400	0.3400	174,700
Jul 25, 2024	0.3700	0.4000	0.3300	0.3500	0.3500	212,100
Jul 24, 2024	0.3500	0.3700	0.3500	0.3550	0.3550	94,100
Jul 23, 2024	0.3650	0.3650	0.3400	0.3500	0.3500	297,400
Jul 22, 2024	0.3500	0.3600	0.3300	0.3500	0.3500	259,200
Jul 19, 2024	0.3450	0.3500	0.3300	0.3400	0.3400	39,700
Jul 18, 2024	0.3200	0.3400	0.3100	0.3350	0.3350	222,300
Jul 17, 2024	0.3100	0.3250	0.3100	0.3200	0.3200	256,800
Jul 16, 2024	0.3150	0.3200	0.3100	0.3200	0.3200	54,600
Jul 15, 2024	0.3500	0.3500	0.3200	0.3200	0.3200	132,500
Jul 12, 2024	0.3550	0.3550	0.3250	0.3250	0.3250	156,000
Jul 11, 2024	0.3400	0.3400	0.3200	0.3250	0.3250	28,800
Jul 10, 2024	0.3450	0.3450	0.3200	0.3350	0.3350	225,500
Jul 09, 2024	0.3350	0.3400	0.3300	0.3300	0.3300	224,200
Jul 08, 2024	0.3800	0.3800	0.3350	0.3400	0.3400	158,700
Jul 05, 2024	0.3500	0.3600	0.3450	0.3550	0.3550	78,500
Jul 04, 2024	0.3600	0.3600	0.3300	0.3350	0.3350	97,400
Jul 03, 2024	0.3550	0.3650	0.3350	0.3500	0.3500	54,400
Jul 02, 2024	0.3650	0.3700	0.3550	0.3600	0.3600	146,900
Jun 28, 2024	0.3750	0.3800	0.3700	0.3750	0.3750	147,800
Jun 27, 2024	0.3950	0.3950	0.3750	0.3750	0.3750	83,600
Jun 26, 2024	0.3800	0.3800	0.3650	0.3750	0.3750	19,500
Jun 25, 2024	0.3950	0.4000	0.3600	0.3650	0.3650	162,100
Jun 24, 2024	0.3950	0.4000	0.3850	0.3950	0.3950	114,400
Jun 21, 2024	0.4150	0.4150	0.3400	0.3700	0.3700	490,900
Jun 20, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	53,400
Jun 19, 2024	0.4200	0.4350	0.4100	0.4100	0.4100	41,700
Jun 18, 2024	0.4300	0.4300	0.4150	0.4150	0.4150	18,600
Jun 17, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	28,700
Jun 14, 2024	0.4200	0.4250	0.4150	0.4250	0.4250	67,000
Jun 13, 2024	0.4450	0.4450	0.4050	0.4050	0.4050	187,300
Jun 12, 2024	0.4450	0.4500	0.4350	0.4350	0.4350	78,200
Jun 11, 2024	0.4400	0.4500	0.4400	0.4450	0.4450	10,800
Jun 10, 2024	0.4500	0.4500	0.4350	0.4450	0.4450	42,200
Jun 07, 2024	0.4500	0.4550	0.4300	0.4450	0.4450	42,000
Jun 06, 2024	0.4350	0.4700	0.4300	0.4300	0.4300	39,000
Jun 05, 2024	0.4500	0.4500	0.4350	0.4350	0.4350	20,000
Jun 04, 2024	0.4700	0.4700	0.4400	0.4450	0.4450	158,900
Jun 03, 2024	0.4700	0.4950	0.4500	0.4700	0.4700	83,500
May 31, 2024	0.4850	0.4850	0.4500	0.4800	0.4800	115,500
May 30, 2024	0.4800	0.4950	0.4650	0.4650	0.4650	134,400
May 29, 2024	0.4800	0.4900	0.4700	0.4800	0.4800	38,500
May 28, 2024	0.4800	0.4850	0.4700	0.4750	0.4750	92,000
May 27, 2024	0.4800	0.4800	0.4600	0.4700	0.4700	74,500
May 24, 2024	0.4800	0.4800	0.4750	0.4800	0.4800	14,000
May 23, 2024	0.5000	0.5000	0.4800	0.4850	0.4850	51,700
May 22, 2024	0.5100	0.5100	0.4900	0.4950	0.4950	37,400
May 21, 2024	0.5100	0.5300	0.5000	0.5000	0.5000	212,900
May 17, 2024	0.5000	0.5100	0.4900	0.5100	0.5100	256,800
May 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,000
May 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	26,000
May 14, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	80,500
May 13, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	7,000
May 10, 2024	0.5400	0.5500	0.5300	0.5300	0.5300	134,600
May 09, 2024	0.5100	0.5300	0.5100	0.5200	0.5200	239,800
May 08, 2024	0.4950	0.5100	0.4900	0.4950	0.4950	164,300
May 07, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	55,000
May 06, 2024	0.5000	0.5300	0.4950	0.4950	0.4950	226,300
May 03, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	80,200
May 02, 2024	0.4900	0.4950	0.4900	0.4950	0.4950	76,200
May 01, 2024	0.5100	0.5100	0.4850	0.4950	0.4950	62,100
Apr 30, 2024	0.5000	0.5200	0.4900	0.5000	0.5000	219,800
Apr 29, 2024	0.4800	0.5200	0.4750	0.5000	0.5000	710,300
Apr 26, 2024	0.4450	0.4600	0.4450	0.4600	0.4600	224,800
Apr 25, 2024	0.4600	0.4600	0.4400	0.4450	0.4450	44,000
Apr 24, 2024	0.4600	0.4600	0.4500	0.4600	0.4600	110,500
Apr 23, 2024	0.4600	0.4700	0.4450	0.4650	0.4650	337,600
Apr 22, 2024	0.4800	0.4800	0.4550	0.4550	0.4550	99,600
Apr 19, 2024	0.4650	0.4650	0.4600	0.4600	0.4600	32,400
Apr 18, 2024	0.4900	0.4900	0.4650	0.4650	0.4650	26,100
Apr 17, 2024	0.4400	0.5000	0.4400	0.4900	0.4900	344,000
Apr 16, 2024	0.4300	0.4400	0.4200	0.4400	0.4400	149,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,781.43-206.85(-0.90%)

S&P 5005,408.42-94.99(-1.73%)

DOW40,345.41-410.34(-1.01%)

CAD/USD0.7370-0.0037(-0.50%)

CRUDE OIL68.16-0.99(-1.43%)

Bitcoin CAD73,540.73-636.41(-0.86%)

Doubleview Gold Corp. (DBG.V)

S&P/TSX
22,781.43
-206.85(-0.90%)

S&P 500
5,408.42
-94.99(-1.73%)

DOW
40,345.41
-410.34(-1.01%)

CAD/USD
0.7370
-0.0037(-0.50%)

CRUDE OIL
68.16
-0.99(-1.43%)

Bitcoin CAD
73,540.73
-636.41(-0.86%)