Canada Markets closed

Desert Gold Ventures Inc. (DAU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1350-0.0100 (-6.90%)
At close: 10:48AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 20220.14000.14000.13000.13500.1350197,000
Jan. 27, 20220.15000.15000.14000.14000.140037,500
Jan. 26, 20220.16000.16000.14000.15000.1500223,500
Jan. 25, 20220.13000.16000.13000.15000.1500575,000
Jan. 24, 20220.14000.14000.13000.13000.1300104,800
Jan. 21, 20220.15000.15000.14000.14000.140021,000
Jan. 20, 20220.15000.15000.14000.15000.150035,000
Jan. 19, 20220.14000.15000.14000.15000.1500560,200
Jan. 18, 20220.14000.14000.14000.14000.140074,200
Jan. 17, 20220.14000.14000.14000.14000.140073,800
Jan. 14, 20220.14000.14000.14000.14000.14002,000
Jan. 13, 20220.14000.14000.14000.14000.140024,000
Jan. 12, 20220.14000.14000.14000.14000.14009,000
Jan. 11, 20220.14000.14000.14000.14000.14006,000
Jan. 10, 20220.13000.14000.13000.13000.130092,500
Jan. 07, 20220.14000.14000.14000.14000.1400-
Jan. 06, 20220.14000.14000.14000.14000.140042,500
Jan. 05, 20220.14000.14000.14000.14000.140020,000
Jan. 04, 20220.14000.14000.14000.14000.140021,000
Dec. 31, 20210.13000.14000.13000.14000.1400173,000
Dec. 30, 20210.12000.13000.12000.13000.1300103,000
Dec. 29, 20210.12000.13000.12000.12000.1200365,600
Dec. 24, 20210.12000.12000.12000.12000.1200-
Dec. 23, 20210.12000.12000.12000.12000.120030,000
Dec. 22, 20210.12000.12000.12000.12000.1200111,600
Dec. 21, 20210.12000.12000.12000.12000.12005,000
Dec. 20, 20210.12000.12000.12000.12000.120064,000
Dec. 17, 20210.12000.12000.12000.12000.120011,000
Dec. 16, 20210.12000.12000.12000.12000.1200101,000
Dec. 15, 20210.12000.12000.12000.12000.1200-
Dec. 14, 20210.13000.13000.12000.12000.1200230,500
Dec. 13, 20210.13000.13000.13000.13000.130018,100
Dec. 10, 20210.13000.13000.13000.13000.130026,500
Dec. 09, 20210.13000.13000.13000.13000.13005,000
Dec. 08, 20210.14000.14000.13000.13000.130062,000
Dec. 07, 20210.13000.13000.13000.13000.1300163,400
Dec. 06, 20210.14000.14000.14000.14000.14003,000
Dec. 03, 20210.13000.14000.13000.14000.140090,000
Dec. 02, 20210.12000.12000.11000.12000.1200291,500
Dec. 01, 20210.13000.13000.12000.12000.1200340,300
Nov. 30, 20210.14000.14000.13000.13000.1300176,900
Nov. 29, 20210.13000.14000.13000.13000.130090,500
Nov. 26, 20210.14000.14000.13000.13000.1300256,900
Nov. 25, 20210.14000.14000.14000.14000.140010,000
Nov. 24, 20210.15000.15000.15000.15000.1500-
Nov. 23, 20210.14000.15000.14000.15000.150046,000
Nov. 22, 20210.15000.15000.15000.15000.150010,000
Nov. 19, 20210.16000.16000.16000.16000.1600-
Nov. 18, 20210.16000.16000.16000.16000.160051,000
Nov. 17, 20210.15000.15000.15000.15000.1500-
Nov. 16, 20210.16000.16000.15000.15000.150021,500
Nov. 15, 20210.17000.17000.16000.16000.160035,000
Nov. 12, 20210.18000.18000.15000.15000.150030,100
Nov. 11, 20210.16000.18000.16000.18000.180035,000
Nov. 10, 20210.15000.16000.15000.16000.1600111,500
Nov. 09, 20210.15000.15000.15000.15000.150023,500
Nov. 08, 20210.15000.16000.14000.16000.160068,000
Nov. 05, 20210.14000.14000.14000.14000.140093,000
Nov. 04, 20210.15000.15000.14000.14000.1400238,000
Nov. 03, 20210.14000.15000.14000.15000.150073,000
Nov. 02, 20210.15000.15000.14000.14000.1400132,100
Nov. 01, 20210.16000.16000.15000.15000.150051,000
Oct. 29, 20210.19000.19000.16000.16000.1600335,200
Oct. 28, 20210.15000.18000.15000.18000.180096,500
Oct. 27, 20210.14000.15000.14000.15000.1500133,500
Oct. 26, 20210.14000.14000.14000.14000.1400106,400
Oct. 25, 20210.14000.14000.14000.14000.140096,900
Oct. 22, 20210.14000.14000.14000.14000.1400146,000
Oct. 21, 20210.14000.14000.14000.14000.1400200,500
Oct. 20, 20210.13000.13000.13000.13000.130080,000
Oct. 19, 20210.14000.14000.13000.13000.130073,000
Oct. 18, 20210.14000.14000.14000.14000.140020,000
Oct. 15, 20210.14000.14000.14000.14000.140015,000
Oct. 14, 20210.13000.14000.13000.14000.1400132,500
Oct. 13, 20210.12000.13000.12000.13000.1300175,500
Oct. 12, 20210.12000.12000.12000.12000.12009,000
Oct. 08, 20210.12000.12000.12000.12000.120029,500
Oct. 07, 20210.12000.12000.12000.12000.1200-
Oct. 06, 20210.12000.12000.12000.12000.120019,000
Oct. 05, 20210.13000.13000.13000.13000.130017,000
Oct. 04, 20210.12000.12000.12000.12000.120011,000
Oct. 01, 20210.13000.13000.12000.12000.120074,000
Sep. 30, 20210.14000.14000.13000.13000.1300224,500
Sep. 29, 20210.14000.14000.13000.13000.130084,500
Sep. 28, 20210.15000.15000.15000.15000.150011,200
Sep. 27, 20210.14000.14000.14000.14000.140024,800
Sep. 24, 20210.14000.14000.14000.14000.1400500
Sep. 23, 20210.14000.14000.14000.14000.140034,000
Sep. 22, 20210.14000.14000.14000.14000.140030,000
Sep. 21, 20210.14000.14000.14000.14000.140057,200
Sep. 20, 20210.14000.14000.14000.14000.140065,100
Sep. 17, 20210.14000.14000.14000.14000.14004,000
Sep. 16, 20210.16000.16000.14000.14000.140081,500
Sep. 15, 20210.16000.16000.16000.16000.160020,000
Sep. 14, 20210.16000.16000.16000.16000.160010,000
Sep. 13, 20210.15000.16000.15000.16000.16007,000
Sep. 10, 20210.16000.16000.15000.15000.150034,000
Sep. 09, 20210.16000.16000.16000.16000.1600-
Sep. 08, 20210.16000.16000.16000.16000.160032,000
Sep. 07, 20210.16000.16000.14000.16000.160016,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...