Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Doubleview Gold Corp. (DBG.V)

Compare
0.7800
-0.0800
(-9.30%)
At close: 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.82000.84000.78000.78000.7800167,910
Apr 14, 20250.81000.85000.80000.83000.8300335,700
Apr 11, 20250.77000.80000.77000.78000.7800188,500
Apr 10, 20250.77000.80000.75000.75000.7500169,500
Apr 9, 20250.71000.76000.70000.75000.7500222,200
Apr 8, 20250.69000.76000.69000.69000.6900347,600
Apr 7, 20250.68000.73000.62000.67000.6700681,200
Apr 4, 20250.76000.76000.67000.69000.6900318,900
Apr 3, 20250.77000.79000.74000.77000.7700280,800
Apr 2, 20250.79000.79000.77000.77000.770088,900
Apr 1, 20250.80000.80000.76000.79000.7900278,500
Mar 31, 20250.82000.82000.79000.80000.8000119,500
Mar 28, 20250.81000.82000.79000.80000.8000445,100
Mar 27, 20250.85000.86000.79000.80000.8000604,300
Mar 26, 20250.83000.85000.81000.83000.830088,600
Mar 25, 20250.81000.84000.81000.81000.8100129,700
Mar 24, 20250.87000.87000.79000.80000.8000396,500
Mar 21, 20250.86000.86000.85000.85000.850084,400
Mar 20, 20250.86000.87000.83000.85000.8500368,600
Mar 19, 20250.81000.83000.77000.83000.8300213,900
Mar 18, 20250.81000.84000.80000.80000.8000201,200
Mar 17, 20250.80000.80000.78000.79000.7900160,200
Mar 14, 20250.89000.89000.72000.81000.81001,213,500
Mar 13, 20250.75000.82000.75000.82000.8200668,200
Mar 12, 20250.69000.76000.69000.73000.7300882,100
Mar 11, 20250.66000.68000.64000.65000.6500257,300
Mar 10, 20250.75000.75000.63000.63000.6300478,500
Mar 7, 20250.70000.73000.70000.71000.7100265,300
Mar 6, 20250.64000.76000.64000.70000.7000640,100
Mar 5, 20250.58000.66000.58000.62000.6200475,700
Mar 4, 20250.55000.56000.54000.56000.5600167,900
Mar 3, 20250.56000.56000.53000.53000.5300195,000
Feb 28, 20250.57000.58000.53000.58000.5800193,100
Feb 27, 20250.58000.58000.57000.57000.570079,400
Feb 26, 20250.58000.60000.58000.59000.5900210,000
Feb 25, 20250.56000.60000.56000.60000.6000411,900
Feb 24, 20250.59000.59000.54000.57000.5700170,700
Feb 21, 20250.58000.60000.57000.58000.5800224,300
Feb 20, 20250.51000.60000.51000.57000.5700320,700
Feb 19, 20250.48000.54000.48000.51000.5100151,200
Feb 18, 20250.47500.49500.45500.48000.4800172,700
Feb 14, 20250.45500.50000.45000.50000.5000227,700
Feb 13, 20250.46000.46000.45000.45500.45505,000
Feb 12, 20250.45000.45500.44000.44000.440016,300
Feb 11, 20250.45000.46500.43500.46500.465015,500
Feb 10, 20250.47500.47500.44000.45500.455097,100
Feb 7, 20250.46000.46500.46000.46500.465037,200
Feb 6, 20250.45000.47500.44500.47500.4750109,500
Feb 5, 20250.46500.47000.44000.45500.4550130,900
Feb 4, 20250.38500.46500.38500.46000.4600493,400
Feb 3, 20250.40500.42000.37500.39500.3950229,200
Jan 31, 20250.43500.44500.42000.42500.4250204,700
Jan 30, 20250.42500.44500.42000.43500.4350232,100
Jan 29, 20250.42500.43000.40500.42000.4200375,100
Jan 28, 20250.45000.45000.44000.44000.4400408,400
Jan 27, 20250.45000.45000.43000.45000.4500543,500
Jan 24, 20250.43000.45000.43000.45000.4500353,700
Jan 23, 20250.41000.43000.41000.42000.4200416,700
Jan 22, 20250.41000.41500.39500.41000.4100121,100
Jan 21, 20250.41000.41500.40500.41000.410092,900
Jan 20, 20250.37500.45000.37500.42500.4250411,100
Jan 17, 20250.37000.40000.36500.39500.395060,000
Jan 16, 20250.38000.40500.35000.38000.3800152,100
Jan 15, 20250.38000.39000.38000.38000.380029,200
Jan 14, 20250.39500.39500.37000.37500.3750129,900
Jan 13, 20250.40000.42000.38500.38500.3850152,700
Jan 10, 20250.38500.40500.38000.39500.3950223,600
Jan 9, 20250.38000.39000.38000.39000.390053,200
Jan 8, 20250.35000.39000.35000.38000.3800224,300
Jan 7, 20250.34500.35500.34500.35000.350053,800
Jan 6, 20250.35500.35500.34000.34500.345045,200
Jan 3, 20250.35000.35500.35000.35500.355032,000
Jan 2, 20250.35000.35500.34000.34000.34001,062,800
Dec 31, 20240.35500.38000.32500.37000.3700136,000
Dec 30, 20240.33000.35500.32500.34500.3450143,700
Dec 27, 20240.30500.33000.30500.31000.310061,000
Dec 24, 20240.30500.31000.30500.31000.310064,000
Dec 23, 20240.31000.31000.30000.30500.305087,200
Dec 20, 20240.32000.32000.30000.31000.310017,600
Dec 19, 20240.30500.31000.29500.31000.3100134,100
Dec 18, 20240.33500.33500.29000.29000.2900367,400
Dec 17, 20240.35000.35000.31500.33000.3300154,900
Dec 16, 20240.36000.36000.34000.34000.3400117,700
Dec 13, 20240.38000.39500.35500.37000.370056,300
Dec 12, 20240.38500.39000.38000.39000.390021,600
Dec 11, 20240.38000.44000.34000.39000.3900202,100
Dec 10, 20240.38500.38500.36000.38000.380037,400
Dec 9, 20240.34500.39000.34500.38000.380066,600
Dec 6, 20240.33500.35000.31000.34500.3450286,200
Dec 5, 20240.33000.33000.32500.33000.330021,500
Dec 4, 20240.32000.33000.30500.33000.3300102,000
Dec 3, 20240.34000.34000.32000.33500.3350142,800
Dec 2, 20240.35000.35000.33000.33000.330059,000
Nov 29, 20240.33500.35000.33500.34000.3400108,000
Nov 28, 20240.36000.36000.35500.35500.35506,300
Nov 27, 20240.37500.37500.34500.34500.345078,000
Nov 26, 20240.38000.42000.37000.37000.370051,000
Nov 25, 20240.35500.37000.35000.37000.370059,400
Nov 22, 20240.35500.39000.35000.35000.350096,700
Nov 21, 20240.38000.39000.35000.35000.350062,900
Nov 20, 20240.39500.41000.37000.37500.375047,500
Nov 19, 20240.41000.42000.40500.40500.4050166,900
Nov 18, 20240.40000.42000.40000.41500.4150123,200
Nov 15, 20240.38500.41500.38500.41000.410049,000
Nov 14, 20240.38000.40000.38000.40000.4000139,700
Nov 13, 20240.38000.38000.36000.37000.370052,100
Nov 12, 20240.39500.39500.36000.37000.3700183,000
Nov 11, 20240.37000.39500.37000.39500.395055,400
Nov 8, 20240.36500.36500.36000.36500.365017,600
Nov 7, 20240.36500.36500.35500.36500.365015,500
Nov 6, 20240.36500.37500.36500.36500.365075,900
Nov 5, 20240.38000.38500.34500.35500.3550314,900
Nov 4, 20240.40500.40500.38500.38500.385011,600
Nov 1, 20240.39500.39500.38000.39500.395086,900
Oct 31, 20240.40000.41000.39000.41000.410080,300
Oct 30, 20240.40500.41000.40000.40500.405072,900
Oct 29, 20240.40500.40500.39000.40500.405030,800
Oct 28, 20240.40500.41000.38500.40000.400074,400
Oct 25, 20240.41000.41000.40000.40000.40004,000
Oct 24, 20240.39500.41000.39500.41000.410034,500
Oct 23, 20240.39000.40500.38500.39500.3950125,500
Oct 22, 20240.44500.44500.36000.38500.3850273,100
Oct 21, 20240.42500.44000.42000.43500.4350149,500
Oct 18, 20240.41500.42000.41500.42000.420079,100
Oct 17, 20240.42000.42500.41000.42000.420048,100
Oct 16, 20240.42500.43000.42000.42000.420071,800
Oct 15, 20240.44500.44500.41500.41500.4150145,900
Oct 11, 20240.42500.44000.41000.43000.430079,500
Oct 10, 20240.43500.43500.42000.43000.4300111,000
Oct 9, 20240.43500.43500.42500.42500.4250116,100
Oct 8, 20240.46000.47000.44500.45000.450040,000
Oct 7, 20240.46000.47000.44000.46000.4600265,600
Oct 4, 20240.43500.46500.43000.46500.4650111,400
Oct 3, 20240.45000.45000.43500.45000.450036,400
Oct 2, 20240.42500.47500.41500.43000.4300243,100
Oct 1, 20240.41000.42000.40500.41000.410025,000
Sep 30, 20240.42000.43000.40500.41000.410026,200
Sep 27, 20240.43000.44500.42000.43000.430055,600
Sep 26, 20240.44000.46000.43000.43500.435086,400
Sep 25, 20240.43000.43000.41500.41500.4150138,200
Sep 24, 20240.43000.44000.42500.42500.425024,800
Sep 23, 20240.43000.43500.43000.43000.430011,000
Sep 20, 20240.44500.45000.42500.45000.450067,100
Sep 19, 20240.43000.46000.43000.45000.4500129,000
Sep 18, 20240.44000.44000.42500.42500.4250108,700
Sep 17, 20240.42500.44000.41000.43000.4300157,400
Sep 16, 20240.39500.44500.39500.40000.4000244,600
Sep 13, 20240.39000.39000.37000.39000.390050,100
Sep 12, 20240.37500.39000.37500.39000.390069,000
Sep 11, 20240.37500.38000.36500.37500.375068,000
Sep 10, 20240.38000.38500.34000.35500.3550252,400
Sep 9, 20240.41000.41000.38000.38000.3800189,500
Sep 6, 20240.40500.42000.40000.42000.420079,300
Sep 5, 20240.39000.41000.39000.41000.410060,000
Sep 4, 20240.37000.39000.35500.39000.3900116,200
Sep 3, 20240.37000.38000.36000.37000.3700222,600
Aug 30, 20240.41000.41000.36500.36500.3650227,800
Aug 29, 20240.42500.43000.39500.43000.4300169,000
Aug 28, 20240.42800.44000.42800.43500.435078,200
Aug 27, 20240.41500.42500.40500.42500.4250147,600
Aug 26, 20240.39500.45000.39500.41500.4150119,200
Aug 23, 20240.38500.39500.38500.39500.395024,100
Aug 22, 20240.40000.40000.37000.38500.385046,300
Aug 21, 20240.40000.40000.39500.40000.40008,800
Aug 20, 20240.39000.41000.39000.40000.400095,300
Aug 19, 20240.39500.40000.38500.38500.385064,600
Aug 16, 20240.40000.40000.38000.40000.4000139,400
Aug 15, 20240.41500.41500.39500.40000.400051,400
Aug 14, 20240.41000.41000.40000.40500.405013,000
Aug 13, 20240.41000.42000.41000.41000.410013,600
Aug 12, 20240.46000.46000.43000.43000.430081,200
Aug 9, 20240.42000.45000.41000.44500.4450104,200
Aug 8, 20240.40000.42000.37000.42000.420069,100
Aug 7, 20240.39500.40000.39000.39500.395018,300
Aug 6, 20240.40000.41500.36300.38000.3800134,100
Aug 2, 20240.44000.44500.38500.43000.4300278,100
Aug 1, 20240.45000.45000.41500.44000.4400253,000
Jul 31, 20240.36000.47000.34500.45000.4500423,400
Jul 30, 20240.38500.39000.34000.34000.3400217,200
Jul 29, 20240.33500.35000.33000.33000.330049,800
Jul 26, 20240.37500.37500.33000.34000.3400174,700
Jul 25, 20240.37000.40000.33000.35000.3500212,100
Jul 24, 20240.35000.37000.35000.35500.355094,100
Jul 23, 20240.36500.36500.34000.35000.3500297,400
Jul 22, 20240.35000.36000.33000.35000.3500259,200
Jul 19, 20240.34500.35000.33000.34000.340039,700
Jul 18, 20240.32000.34000.31000.33500.3350222,300
Jul 17, 20240.31000.32500.31000.32000.3200256,800
Jul 16, 20240.31500.32000.31000.32000.320054,600
Jul 15, 20240.35000.35000.32000.32000.3200132,500
Jul 12, 20240.35500.35500.32500.32500.3250156,000
Jul 11, 20240.34000.34000.32000.32500.325028,800
Jul 10, 20240.34500.34500.32000.33500.3350225,500
Jul 9, 20240.33500.34000.33000.33000.3300224,200
Jul 8, 20240.38000.38000.33500.34000.3400158,700
Jul 5, 20240.35000.36000.34500.35500.355078,500
Jul 4, 20240.36000.36000.33000.33500.335097,400
Jul 3, 20240.35500.36500.33500.35000.350054,400
Jul 2, 20240.36500.37000.35500.36000.3600146,900
Jun 28, 20240.37500.38000.37000.37500.3750147,800
Jun 27, 20240.39500.39500.37500.37500.375083,600
Jun 26, 20240.38000.38000.36500.37500.375019,500
Jun 25, 20240.39500.40000.36000.36500.3650162,100
Jun 24, 20240.39500.40000.38500.39500.3950114,400
Jun 21, 20240.41500.41500.34000.37000.3700490,900
Jun 20, 20240.41000.42000.41000.42000.420053,400
Jun 19, 20240.42000.43500.41000.41000.410041,700
Jun 18, 20240.43000.43000.41500.41500.415018,600
Jun 17, 20240.43000.43000.42000.42000.420028,700
Jun 14, 20240.42000.42500.41500.42500.425067,000
Jun 13, 20240.44500.44500.40500.40500.4050187,300
Jun 12, 20240.44500.45000.43500.43500.435078,200
Jun 11, 20240.44000.45000.44000.44500.445010,800
Jun 10, 20240.45000.45000.43500.44500.445042,200
Jun 7, 20240.45000.45500.43000.44500.445042,000
Jun 6, 20240.43500.47000.43000.43000.430039,000
Jun 5, 20240.45000.45000.43500.43500.435020,000
Jun 4, 20240.47000.47000.44000.44500.4450158,900
Jun 3, 20240.47000.49500.45000.47000.470083,500
May 31, 20240.48500.48500.45000.48000.4800115,500
May 30, 20240.48000.49500.46500.46500.4650134,400
May 29, 20240.48000.49000.47000.48000.480038,500
May 28, 20240.48000.48500.47000.47500.475092,000
May 27, 20240.48000.48000.46000.47000.470074,500
May 24, 20240.48000.48000.47500.48000.480014,000
May 23, 20240.50000.50000.48000.48500.485051,700
May 22, 20240.51000.51000.49000.49500.495037,400
May 21, 20240.51000.53000.50000.50000.5000212,900
May 17, 20240.50000.51000.49000.51000.5100256,800
May 16, 20240.50000.50000.50000.50000.50004,000
May 15, 20240.50000.50000.50000.50000.500026,000
May 14, 20240.51000.51000.50000.50000.500080,500
May 13, 20240.52000.52000.51000.51000.51007,000
May 10, 20240.54000.55000.53000.53000.5300134,600
May 9, 20240.51000.53000.51000.52000.5200239,800
May 8, 20240.49500.51000.49000.49500.4950164,300
May 7, 20240.50000.50000.49000.49000.490055,000
May 6, 20240.50000.53000.49500.49500.4950226,300
May 3, 20240.50000.50000.48000.49000.490080,200
May 2, 20240.49000.49500.49000.49500.495076,200
May 1, 20240.51000.51000.48500.49500.495062,100
Apr 30, 20240.50000.52000.49000.50000.5000219,800
Apr 29, 20240.48000.52000.47500.50000.5000710,300
Apr 26, 20240.44500.46000.44500.46000.4600224,800
Apr 25, 20240.46000.46000.44000.44500.445044,000
Apr 24, 20240.46000.46000.45000.46000.4600110,500
Apr 23, 20240.46000.47000.44500.46500.4650337,600
Apr 22, 20240.48000.48000.45500.45500.455099,600
Apr 19, 20240.46500.46500.46000.46000.460032,400
Apr 18, 20240.49000.49000.46500.46500.465026,100
Apr 17, 20240.44000.50000.44000.49000.4900344,000
Apr 16, 20240.43000.44000.42000.44000.4400149,700
Apr 15, 20240.42000.43000.40500.42000.420076,600

Related Tickers

CASA.V Casa Minerals Inc.
0.0550
0.00%
 
AFM.V Alphamin Resources Corp.
0.8500
-2.30%
 
SOLG.TO SolGold Plc
0.1350
-6.90%
 
GLO.TO Global Atomic Corporation
0.5900
-7.81%
 
FVL.TO Freegold Ventures Limited
1.1000
+4.76%
 
MNO.TO Meridian Mining UK Societas
0.6300
+6.78%
 
AAG.V Aftermath Silver Ltd.
0.5400
-12.90%
 
CVV.V CanAlaska Uranium Ltd.
0.7600
-1.94%
 
OCO.V Oroco Resource Corp.
0.4300
0.00%
 
LI.V American Lithium Corp.
0.3600
-8.86%