Mail

DBG.V - Doubleview Gold Corp.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	0.4800	0.5200	0.4750	0.5200	0.5200	151,000
May 25, 2023	0.4850	0.4900	0.4650	0.4650	0.4650	318,000
May 24, 2023	0.5100	0.5100	0.4850	0.4850	0.4850	213,500
May 23, 2023	0.5200	0.5300	0.5100	0.5200	0.5200	42,300
May 19, 2023	0.4650	0.5100	0.4650	0.5100	0.5100	453,800
May 18, 2023	0.4600	0.4650	0.4550	0.4550	0.4550	20,500
May 17, 2023	0.4500	0.4700	0.4400	0.4600	0.4600	158,900
May 16, 2023	0.4500	0.5000	0.4450	0.4450	0.4450	159,100
May 15, 2023	0.4300	0.4500	0.4300	0.4500	0.4500	648,200
May 12, 2023	0.4300	0.4300	0.4200	0.4200	0.4200	156,000
May 11, 2023	0.4300	0.4400	0.4250	0.4300	0.4300	13,400
May 10, 2023	0.4200	0.4300	0.4150	0.4200	0.4200	56,600
May 09, 2023	0.4350	0.4400	0.4100	0.4100	0.4100	88,000
May 08, 2023	0.4950	0.4950	0.4200	0.4200	0.4200	736,400
May 05, 2023	0.4900	0.5100	0.4800	0.4800	0.4800	119,300
May 04, 2023	0.4850	0.5200	0.4750	0.4750	0.4750	101,400
May 03, 2023	0.4800	0.4850	0.4800	0.4850	0.4850	36,800
May 02, 2023	0.5100	0.5100	0.4650	0.4700	0.4700	219,500
May 01, 2023	0.5200	0.5600	0.4900	0.4950	0.4950	273,800
Apr 28, 2023	0.5300	0.5400	0.5100	0.5100	0.5100	82,200
Apr 27, 2023	0.5500	0.5500	0.5100	0.5100	0.5100	36,500
Apr 26, 2023	0.5600	0.5600	0.5200	0.5200	0.5200	96,400
Apr 25, 2023	0.6000	0.6000	0.5500	0.5500	0.5500	265,300
Apr 24, 2023	0.5200	0.6600	0.5100	0.6200	0.6200	748,700
Apr 21, 2023	0.5000	0.5200	0.5000	0.5200	0.5200	158,700
Apr 20, 2023	0.5200	0.5300	0.4900	0.5000	0.5000	209,000
Apr 19, 2023	0.4450	0.5700	0.4350	0.5100	0.5100	881,400
Apr 18, 2023	0.4300	0.4350	0.4300	0.4350	0.4350	7,600
Apr 17, 2023	0.4350	0.4350	0.4050	0.4200	0.4200	217,500
Apr 14, 2023	0.3950	0.4300	0.3900	0.4100	0.4100	408,600
Apr 13, 2023	0.4250	0.4250	0.3800	0.3900	0.3900	546,100
Apr 12, 2023	0.4400	0.4400	0.4100	0.4100	0.4100	279,400
Apr 11, 2023	0.4450	0.4750	0.4400	0.4400	0.4400	77,600
Apr 10, 2023	0.4400	0.4500	0.4300	0.4400	0.4400	63,700
Apr 06, 2023	0.4650	0.4700	0.4400	0.4400	0.4400	37,600
Apr 05, 2023	0.4650	0.4800	0.4500	0.4550	0.4550	43,000
Apr 04, 2023	0.4700	0.5000	0.4600	0.4700	0.4700	37,900
Apr 03, 2023	0.4550	0.4800	0.4300	0.4550	0.4550	51,900
Mar 31, 2023	0.4450	0.4550	0.4300	0.4400	0.4400	56,200
Mar 30, 2023	0.4600	0.4950	0.4400	0.4400	0.4400	144,900
Mar 29, 2023	0.4700	0.4750	0.4650	0.4650	0.4650	10,000
Mar 28, 2023	0.4950	0.5100	0.4600	0.4750	0.4750	382,700
Mar 27, 2023	0.4600	0.4850	0.4500	0.4850	0.4850	189,900
Mar 24, 2023	0.4550	0.4650	0.4550	0.4550	0.4550	19,300
Mar 23, 2023	0.4550	0.4600	0.4450	0.4550	0.4550	175,500
Mar 22, 2023	0.4650	0.4650	0.4550	0.4600	0.4600	27,900
Mar 21, 2023	0.4950	0.4950	0.4450	0.4650	0.4650	157,700
Mar 20, 2023	0.4800	0.4950	0.4300	0.4850	0.4850	345,100
Mar 17, 2023	0.4700	0.5100	0.4550	0.4550	0.4550	235,900
Mar 16, 2023	0.4500	0.4700	0.4100	0.4650	0.4650	280,200
Mar 15, 2023	0.4950	0.4950	0.4300	0.4350	0.4350	697,900
Mar 14, 2023	0.5200	0.5200	0.4750	0.4950	0.4950	679,900
Mar 13, 2023	0.5300	0.5400	0.4850	0.5000	0.5000	823,700
Mar 10, 2023	0.5400	0.5400	0.5000	0.5400	0.5400	204,300
Mar 09, 2023	0.5500	0.5700	0.5200	0.5200	0.5200	148,000
Mar 08, 2023	0.5600	0.6500	0.5300	0.5300	0.5300	627,600
Mar 07, 2023	0.6100	0.6300	0.5500	0.5600	0.5600	460,600
Mar 06, 2023	0.5900	0.6400	0.5900	0.6200	0.6200	235,200
Mar 03, 2023	0.6000	0.6300	0.5400	0.5800	0.5800	967,300
Mar 02, 2023	0.6900	0.6900	0.6300	0.6300	0.6300	255,600
Mar 01, 2023	0.6600	0.7000	0.6500	0.7000	0.7000	255,800
Feb 28, 2023	0.6800	0.6800	0.6500	0.6500	0.6500	123,800
Feb 27, 2023	0.6500	0.7200	0.6300	0.6700	0.6700	473,800
Feb 24, 2023	0.5800	0.6300	0.5800	0.6300	0.6300	737,700
Feb 23, 2023	0.5700	0.6100	0.5700	0.5700	0.5700	603,000
Feb 22, 2023	0.5400	0.5800	0.5300	0.5700	0.5700	239,600
Feb 21, 2023	0.5500	0.5600	0.5300	0.5500	0.5500	228,300
Feb 17, 2023	0.5500	0.5600	0.5200	0.5400	0.5400	368,200
Feb 16, 2023	0.5200	0.5600	0.5100	0.5600	0.5600	278,900
Feb 15, 2023	0.4950	0.5700	0.4950	0.5200	0.5200	1,362,400
Feb 14, 2023	0.5000	0.5000	0.4900	0.4900	0.4900	265,800
Feb 13, 2023	0.5000	0.5100	0.4850	0.5100	0.5100	434,400
Feb 10, 2023	0.4700	0.5100	0.4650	0.4900	0.4900	254,400
Feb 09, 2023	0.4800	0.4950	0.4400	0.4600	0.4600	442,500
Feb 08, 2023	0.5000	0.5100	0.4500	0.4950	0.4950	717,700
Feb 07, 2023	0.4900	0.6200	0.4900	0.5200	0.5200	1,264,000
Feb 06, 2023	0.4200	0.5250	0.4200	0.5100	0.5100	366,800
Feb 03, 2023	0.3900	0.4250	0.3900	0.4250	0.4250	446,000
Feb 02, 2023	0.3950	0.3950	0.3850	0.3900	0.3900	66,800
Feb 01, 2023	0.4000	0.4050	0.3850	0.3950	0.3950	430,400
Jan 31, 2023	0.4050	0.4050	0.4000	0.4000	0.4000	52,000
Jan 30, 2023	0.4200	0.4200	0.4000	0.4050	0.4050	285,600
Jan 27, 2023	0.4250	0.4250	0.4000	0.4050	0.4050	89,900
Jan 26, 2023	0.4000	0.4250	0.4000	0.4150	0.4150	25,400
Jan 25, 2023	0.4100	0.4100	0.3700	0.4050	0.4050	133,700
Jan 24, 2023	0.4150	0.4250	0.4000	0.4050	0.4050	190,000
Jan 23, 2023	0.4300	0.4300	0.3900	0.4000	0.4000	189,700
Jan 20, 2023	0.4600	0.4700	0.4350	0.4350	0.4350	98,300
Jan 19, 2023	0.4250	0.4600	0.4150	0.4600	0.4600	109,000
Jan 18, 2023	0.4350	0.4500	0.4300	0.4300	0.4300	56,500
Jan 17, 2023	0.4050	0.4400	0.4000	0.4250	0.4250	154,500
Jan 16, 2023	0.3950	0.4000	0.3950	0.4000	0.4000	16,400
Jan 13, 2023	0.3900	0.3950	0.3800	0.3950	0.3950	45,700
Jan 12, 2023	0.3750	0.3900	0.3700	0.3900	0.3900	44,200
Jan 11, 2023	0.3650	0.3650	0.3550	0.3650	0.3650	150,400
Jan 10, 2023	0.3900	0.3900	0.3500	0.3600	0.3600	122,700
Jan 09, 2023	0.3900	0.4000	0.3750	0.3750	0.3750	145,100
Jan 06, 2023	0.3600	0.3750	0.3350	0.3700	0.3700	233,300
Jan 05, 2023	0.3650	0.3650	0.3400	0.3500	0.3500	172,800
Jan 04, 2023	0.3700	0.3700	0.3550	0.3700	0.3700	138,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...