Doubleview Gold Corp. DBG
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,56-0,05 (-%3,11)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1,56 | -%3,11 | CAD 1,60 | CAD 1,61 | CAD 1,50 | 253,90K |
| 2026-09-30 | CAD 1,61 | -%2,42 | CAD 1,66 | CAD 1,67 | CAD 1,61 | 67,00K |
| 2026-09-29 | CAD 1,65 | -%1,20 | CAD 1,67 | CAD 1,70 | CAD 1,64 | 101,50K |
| 2026-09-28 | CAD 1,67 | +%0,60 | CAD 1,62 | CAD 1,71 | CAD 1,61 | 172,70K |
| 2026-09-25 | CAD 1,66 | -%2,35 | CAD 1,65 | CAD 1,69 | CAD 1,62 | 316,00K |
| 2026-09-24 | CAD 1,70 | +%2,41 | CAD 1,62 | CAD 1,72 | CAD 1,61 | 344,80K |
| 2026-09-23 | CAD 1,66 | -%6,21 | CAD 1,73 | CAD 1,73 | CAD 1,62 | 299,30K |
| 2026-09-22 | CAD 1,77 | +%3,51 | CAD 1,66 | CAD 1,78 | CAD 1,66 | 220,20K |
| 2026-09-21 | CAD 1,71 | +%0,59 | CAD 1,66 | CAD 1,73 | CAD 1,66 | 130,20K |
| 2026-09-18 | CAD 1,70 | +%2,41 | CAD 1,71 | CAD 1,71 | CAD 1,63 | 104,60K |
| 2026-09-17 | CAD 1,66 | +%4,40 | CAD 1,61 | CAD 1,74 | CAD 1,60 | 286,90K |
| 2026-09-16 | CAD 1,59 | +%0,63 | CAD 1,58 | CAD 1,65 | CAD 1,55 | 217,60K |
| 2026-09-15 | CAD 1,58 | -%3,66 | CAD 1,64 | CAD 1,65 | CAD 1,51 | 470,40K |
| 2026-09-14 | CAD 1,64 | -%6,82 | CAD 1,72 | CAD 1,72 | CAD 1,62 | 231,30K |
| 2026-09-11 | CAD 1,76 | %0,00 | CAD 1,77 | CAD 1,79 | CAD 1,72 | 167,30K |
| 2026-09-10 | CAD 1,76 | -%7,37 | CAD 1,86 | CAD 1,86 | CAD 1,72 | 261,10K |
| 2026-09-09 | CAD 1,90 | +%3,83 | CAD 1,87 | CAD 1,90 | CAD 1,84 | 136,20K |
| 2026-09-08 | CAD 1,83 | +%2,81 | CAD 1,78 | CAD 1,93 | CAD 1,78 | 345,90K |
| 2026-09-04 | CAD 1,78 | %0,00 | CAD 1,79 | CAD 1,80 | CAD 1,77 | 172,90K |
| 2026-09-03 | CAD 1,78 | %0,00 | CAD 1,81 | CAD 1,83 | CAD 1,78 | 326,20K |
| 2026-09-02 | CAD 1,78 | -%3,26 | CAD 1,82 | CAD 1,88 | CAD 1,76 | 387,10K |
| 2026-09-01 | CAD 1,84 | %0,00 | CAD 1,82 | CAD 1,88 | CAD 1,78 | 185,20K |
| 2026-08-31 | CAD 1,84 | +%1,10 | CAD 1,88 | CAD 1,88 | CAD 1,80 | 759,30K |
| 2026-08-28 | CAD 1,82 | -%6,19 | CAD 1,92 | CAD 1,94 | CAD 1,78 | 452,70K |
| 2026-08-27 | CAD 1,94 | +%0,52 | CAD 1,91 | CAD 1,96 | CAD 1,90 | 122,70K |
| 2026-08-26 | CAD 1,93 | +%2,66 | CAD 1,86 | CAD 1,98 | CAD 1,85 | 1,23M |
| 2026-08-25 | CAD 1,88 | +%1,08 | CAD 1,85 | CAD 1,90 | CAD 1,84 | 800,80K |
| 2026-08-24 | CAD 1,86 | -%3,12 | CAD 1,93 | CAD 1,93 | CAD 1,85 | 893,60K |
| 2026-08-21 | CAD 1,92 | +%0,52 | CAD 1,94 | CAD 2,00 | CAD 1,91 | 1,22M |
| 2026-08-20 | CAD 1,91 | -%3,05 | CAD 1,95 | CAD 1,98 | CAD 1,90 | 891,30K |
| 2026-08-19 | CAD 1,97 | +%4,79 | CAD 1,90 | CAD 2,00 | CAD 1,90 | 984,70K |
| 2026-08-18 | CAD 1,88 | -%5,05 | CAD 1,93 | CAD 1,94 | CAD 1,88 | 436,40K |
| 2026-08-17 | CAD 1,98 | +%1,54 | CAD 2,00 | CAD 2,03 | CAD 1,93 | 888,10K |
| 2026-08-14 | CAD 1,95 | -%2,01 | CAD 2,02 | CAD 2,02 | CAD 1,93 | 516,70K |
| 2026-08-13 | CAD 1,99 | -%1,00 | CAD 2,00 | CAD 2,03 | CAD 1,92 | 1,01M |
| 2026-08-12 | CAD 2,01 | -%0,99 | CAD 2,03 | CAD 2,11 | CAD 1,97 | 771,60K |
| 2026-08-11 | CAD 2,03 | +%1,00 | CAD 2,00 | CAD 2,03 | CAD 1,94 | 322,60K |
| 2026-08-10 | CAD 2,01 | -%5,63 | CAD 2,11 | CAD 2,15 | CAD 2,00 | 796,30K |
| 2026-08-07 | CAD 2,13 | +%0,95 | CAD 2,16 | CAD 2,22 | CAD 2,11 | 566,50K |
| 2026-08-06 | CAD 2,11 | +%8,76 | CAD 1,96 | CAD 2,12 | CAD 1,93 | 413,20K |
| 2026-08-05 | CAD 1,94 | +%3,19 | CAD 1,91 | CAD 2,03 | CAD 1,91 | 434,20K |
| 2026-08-04 | CAD 1,88 | +%2,73 | CAD 1,90 | CAD 1,97 | CAD 1,87 | 281,70K |
| 2026-07-31 | CAD 1,83 | %0,00 | CAD 1,74 | CAD 1,84 | CAD 1,74 | 182,50K |
| 2026-07-30 | CAD 1,83 | +%7,02 | CAD 1,65 | CAD 1,93 | CAD 1,65 | 694,30K |
| 2026-07-29 | CAD 1,71 | -%11,40 | CAD 1,90 | CAD 1,90 | CAD 1,71 | 566,00K |
| 2026-07-28 | CAD 1,93 | -%3,50 | CAD 1,98 | CAD 2,03 | CAD 1,88 | 272,00K |
| 2026-07-27 | CAD 2,00 | -%2,44 | CAD 2,02 | CAD 2,04 | CAD 1,96 | 257,10K |
| 2026-07-24 | CAD 2,05 | +%0,49 | CAD 2,07 | CAD 2,10 | CAD 1,98 | 487,30K |
| 2026-07-23 | CAD 2,04 | -%0,49 | CAD 2,00 | CAD 2,07 | CAD 1,97 | 209,60K |
| 2026-07-22 | CAD 2,05 | -%0,97 | CAD 2,09 | CAD 2,13 | CAD 2,05 | 194,70K |
| 2026-07-21 | CAD 2,07 | +%5,08 | CAD 1,96 | CAD 2,11 | CAD 1,96 | 235,70K |
| 2026-07-20 | CAD 1,97 | -%1,99 | CAD 1,96 | CAD 1,99 | CAD 1,94 | 76,60K |
| 2026-07-17 | CAD 2,01 | +%1,52 | CAD 1,95 | CAD 2,04 | CAD 1,95 | 277,20K |
| 2026-07-16 | CAD 1,98 | -%3,88 | CAD 2,05 | CAD 2,06 | CAD 1,97 | 320,90K |
| 2026-07-15 | CAD 2,06 | -%5,07 | CAD 2,15 | CAD 2,21 | CAD 2,04 | 326,90K |
| 2026-07-14 | CAD 2,17 | +%4,33 | CAD 2,09 | CAD 2,23 | CAD 2,09 | 187,90K |
| 2026-07-13 | CAD 2,08 | -%6,31 | CAD 2,19 | CAD 2,20 | CAD 2,05 | 924,70K |
| 2026-07-10 | CAD 2,22 | -%8,64 | CAD 2,40 | CAD 2,40 | CAD 2,17 | 348,20K |
| 2026-07-09 | CAD 2,43 | +%17,96 | CAD 2,10 | CAD 2,49 | CAD 2,06 | 911,80K |
| 2026-07-08 | CAD 2,06 | -%8,04 | CAD 2,16 | CAD 2,22 | CAD 1,99 | 1,30M |
| 2026-07-07 | CAD 2,24 | -%7,44 | CAD 2,45 | CAD 2,45 | CAD 2,13 | 459,70K |
| 2026-07-06 | CAD 2,42 | -%3,97 | CAD 2,50 | CAD 2,52 | CAD 2,38 | 252,30K |
| 2026-07-03 | CAD 2,52 | +%3,28 | CAD 2,47 | CAD 2,58 | CAD 2,47 | 197,60K |
| 2026-07-02 | CAD 2,44 | +%1,24 | CAD 2,45 | CAD 2,58 | CAD 2,41 | 295,50K |
| 2026-06-30 | CAD 2,41 | -%1,63 | CAD 2,42 | CAD 2,46 | CAD 2,35 | 273,40K |
| 2026-06-29 | CAD 2,45 | +%1,66 | CAD 2,47 | CAD 2,48 | CAD 2,40 | 176,80K |
| 2026-06-26 | CAD 2,41 | -%2,43 | CAD 2,45 | CAD 2,50 | CAD 2,41 | 279,70K |
| 2026-06-25 | CAD 2,47 | -%1,20 | CAD 2,59 | CAD 2,60 | CAD 2,45 | 269,50K |
| 2026-06-24 | CAD 2,50 | -%1,57 | CAD 2,50 | CAD 2,54 | CAD 2,41 | 316,50K |
| 2026-06-23 | CAD 2,54 | -%4,87 | CAD 2,65 | CAD 2,66 | CAD 2,52 | 192,00K |
| 2026-06-22 | CAD 2,67 | +%6,80 | CAD 2,57 | CAD 2,83 | CAD 2,57 | 316,40K |
| 2026-06-19 | CAD 2,50 | -%6,37 | CAD 2,69 | CAD 2,69 | CAD 2,50 | 250,80K |
| 2026-06-18 | CAD 2,67 | -%2,55 | CAD 2,79 | CAD 2,79 | CAD 2,52 | 651,90K |
| 2026-06-17 | CAD 2,74 | -%3,52 | CAD 2,82 | CAD 3,00 | CAD 2,74 | 362,90K |
| 2026-06-16 | CAD 2,84 | +%1,43 | CAD 2,80 | CAD 2,92 | CAD 2,76 | 239,90K |
| 2026-06-15 | CAD 2,80 | -%5,08 | CAD 3,01 | CAD 3,10 | CAD 2,75 | 341,10K |
| 2026-06-12 | CAD 2,95 | +%4,98 | CAD 2,86 | CAD 3,02 | CAD 2,82 | 466,20K |
| 2026-06-11 | CAD 2,81 | +%8,08 | CAD 2,61 | CAD 2,90 | CAD 2,61 | 334,80K |
| 2026-06-10 | CAD 2,60 | -%5,45 | CAD 2,78 | CAD 2,78 | CAD 2,55 | 230,40K |
| 2026-06-09 | CAD 2,75 | +%0,73 | CAD 2,75 | CAD 2,89 | CAD 2,61 | 190,30K |
| 2026-06-08 | CAD 2,73 | -%3,19 | CAD 2,89 | CAD 2,92 | CAD 2,57 | 220,40K |
| 2026-06-05 | CAD 2,82 | -%10,48 | CAD 3,05 | CAD 3,10 | CAD 2,79 | 573,10K |
| 2026-06-04 | CAD 3,15 | +%6,06 | CAD 3,00 | CAD 3,15 | CAD 2,91 | 575,90K |
| 2026-06-03 | CAD 2,97 | -%3,26 | CAD 3,09 | CAD 3,09 | CAD 2,85 | 291,80K |
| 2026-06-02 | CAD 3,07 | +%22,31 | CAD 2,55 | CAD 3,14 | CAD 2,53 | 1,40M |
| 2026-06-01 | CAD 2,51 | -%3,09 | CAD 2,45 | CAD 2,55 | CAD 2,45 | 511,30K |
| 2026-05-29 | CAD 2,59 | -%1,89 | CAD 2,64 | CAD 2,73 | CAD 2,51 | 438,40K |
| 2026-05-28 | CAD 2,64 | +%3,94 | CAD 2,53 | CAD 2,68 | CAD 2,53 | 242,70K |
| 2026-05-27 | CAD 2,54 | +%0,79 | CAD 2,54 | CAD 2,66 | CAD 2,46 | 415,50K |
| 2026-05-26 | CAD 2,52 | -%0,40 | CAD 2,56 | CAD 2,60 | CAD 2,42 | 220,20K |