UK markets closed

Doubleview Gold Corp. (DBG.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.5100+0.0100 (+2.00%)
At close: 03:23PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.50000.51000.49000.51000.5100256,800
16 May 20240.50000.50000.50000.50000.50004,000
15 May 20240.50000.50000.50000.50000.500026,000
14 May 20240.51000.51000.50000.50000.500080,500
13 May 20240.52000.52000.51000.51000.51007,000
10 May 20240.54000.55000.53000.53000.5300134,600
09 May 20240.51000.53000.51000.52000.5200239,800
08 May 20240.49500.51000.49000.49500.4950164,300
07 May 20240.50000.50000.49000.49000.490055,000
06 May 20240.50000.53000.49500.49500.4950226,300
03 May 20240.50000.50000.48000.49000.490080,200
02 May 20240.49000.49500.49000.49500.495076,200
01 May 20240.51000.51000.48500.49500.495062,100
30 Apr 20240.50000.52000.49000.50000.5000219,800
29 Apr 20240.48000.52000.47500.50000.5000710,300
26 Apr 20240.44500.46000.44500.46000.4600224,800
25 Apr 20240.46000.46000.44000.44500.445044,000
24 Apr 20240.46000.46000.45000.46000.4600110,500
23 Apr 20240.46000.47000.44500.46500.4650337,600
22 Apr 20240.48000.48000.45500.45500.455099,600
19 Apr 20240.46500.46500.46000.46000.460032,400
18 Apr 20240.49000.49000.46500.46500.465026,100
17 Apr 20240.44000.50000.44000.49000.4900344,000
16 Apr 20240.43000.44000.42000.44000.4400149,700
15 Apr 20240.42000.43000.40500.42000.420076,600
12 Apr 20240.42000.43000.42000.42500.425081,200
11 Apr 20240.43000.43000.41000.42000.420030,500
10 Apr 20240.42500.44000.42000.42000.420075,000
09 Apr 20240.43000.43000.42000.42500.425023,200
08 Apr 20240.46500.46500.41500.42000.4200344,100
05 Apr 20240.45000.47000.45000.45000.450043,900
04 Apr 20240.46000.48000.46000.47000.470020,500
03 Apr 20240.47500.48000.45500.47000.470047,000
02 Apr 20240.46500.48500.46500.47000.470094,100
01 Apr 20240.47000.47500.46000.46500.465029,200
28 Mar 20240.46000.47500.45000.47000.470073,800
27 Mar 20240.44500.47000.44000.44500.4450114,500
26 Mar 20240.47000.47000.41500.43000.4300129,300
25 Mar 20240.47500.47500.46000.46000.460048,600
22 Mar 20240.46500.47000.46500.47000.47002,400
21 Mar 20240.47000.47000.46000.46000.460051,500
20 Mar 20240.47500.48000.46500.46500.465050,200
19 Mar 20240.48000.48000.46000.46000.460067,800
18 Mar 20240.48000.48000.47000.47000.470033,000
15 Mar 20240.49500.49500.45500.46500.4650242,800
14 Mar 20240.50000.51000.50000.50000.500074,000
13 Mar 20240.52000.52000.50000.51000.510046,000
12 Mar 20240.50000.50000.50000.50000.500039,800
11 Mar 20240.50000.51000.50000.51000.510023,400
08 Mar 20240.52000.52000.52000.52000.520017,500
07 Mar 20240.51000.51000.50000.51000.510035,500
06 Mar 20240.53000.53000.52000.53000.530063,800
05 Mar 20240.52000.52000.52000.52000.5200272,400
04 Mar 20240.54000.54000.52000.52000.520048,300
01 Mar 20240.51000.51000.51000.51000.510038,800
29 Feb 20240.52000.52000.51000.51000.510033,800
28 Feb 20240.52000.53000.51000.51000.510052,600
27 Feb 20240.55000.55000.52000.52000.520063,100
26 Feb 20240.54000.55000.52000.53000.5300166,600
23 Feb 20240.50000.51000.47500.51000.5100203,500
22 Feb 20240.49500.50000.49000.49500.495046,000
21 Feb 20240.50000.50000.47000.47500.4750145,800
20 Feb 20240.54000.54000.50000.51000.5100107,600
16 Feb 20240.53000.54000.51000.51000.510036,100
15 Feb 20240.52000.54000.52000.53000.530029,100
14 Feb 20240.54000.54000.52000.52000.5200169,700
13 Feb 20240.53000.54000.52000.52000.520052,000
12 Feb 20240.53000.53000.50000.53000.5300135,600
09 Feb 20240.53000.54000.50000.51000.510079,700
08 Feb 20240.52000.52000.51000.52000.520044,200
07 Feb 20240.54000.55000.51000.51000.5100142,900
06 Feb 20240.54000.56000.52000.53000.5300175,300
05 Feb 20240.55000.56000.54000.54000.540054,700
02 Feb 20240.57000.57000.54000.54000.540064,800
01 Feb 20240.55000.58000.55000.56000.5600194,600
31 Jan 20240.54000.56000.54000.55000.550022,200
30 Jan 20240.53000.55000.52000.55000.5500183,500
29 Jan 20240.52000.54000.51000.53000.5300125,000
26 Jan 20240.53000.53000.52000.53000.530032,700
25 Jan 20240.52000.54000.52000.54000.540038,900
24 Jan 20240.53000.53000.51000.52000.520038,500
23 Jan 20240.52000.52000.51000.52000.520022,100
22 Jan 20240.53000.53000.51000.51000.510060,300
19 Jan 20240.53000.53000.52000.52000.5200173,300
18 Jan 20240.53000.54000.53000.54000.540037,000
17 Jan 20240.53000.53000.51000.52000.5200109,300
16 Jan 20240.54000.55000.53000.54000.540069,500
15 Jan 20240.55000.57000.54000.54000.5400126,400
12 Jan 20240.53000.57000.52000.53000.5300106,500
11 Jan 20240.52000.52000.51000.51000.510022,200
10 Jan 20240.53000.53000.50000.51000.5100110,500
09 Jan 20240.54000.54000.51000.51000.510014,800
08 Jan 20240.55000.55000.52000.54000.540025,000
05 Jan 20240.53000.55000.51000.55000.5500103,800
04 Jan 20240.56000.56000.53000.55000.550060,600
03 Jan 20240.58000.58000.55000.57000.570083,000
02 Jan 20240.60000.61000.57000.59000.590091,500
29 Dec 20230.60000.63000.57000.60000.6000356,300
28 Dec 20230.57000.59000.55000.59000.590024,900
27 Dec 20230.56000.58000.55000.57000.570060,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...