Canada markets closed

Desert Gold Ventures Inc. (DAU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.15000.0000 (0.00%)
At close: 10:01AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 20210.15000.15000.15000.15000.150065,500
Mar. 04, 20210.16000.16000.15000.15000.1500102,200
Mar. 03, 20210.17000.17000.16000.16000.1600342,400
Mar. 02, 20210.17000.17000.16000.16000.160078,500
Mar. 01, 20210.17000.17000.16000.17000.170052,100
Feb. 26, 20210.17000.17000.16000.17000.1700102,800
Feb. 25, 20210.18000.18000.18000.18000.180061,400
Feb. 24, 20210.18000.18000.18000.18000.180014,400
Feb. 23, 20210.19000.19000.19000.19000.1900-
Feb. 22, 20210.17000.19000.17000.19000.1900276,900
Feb. 19, 20210.16000.17000.16000.17000.1700166,500
Feb. 18, 20210.17000.17000.16000.16000.1600203,900
Feb. 17, 20210.16000.17000.16000.17000.1700148,000
Feb. 16, 20210.18000.18000.16000.16000.1600181,500
Feb. 12, 20210.18000.18000.18000.18000.180030,000
Feb. 11, 20210.17000.19000.17000.18000.180071,100
Feb. 10, 20210.17000.17000.17000.17000.170075,000
Feb. 09, 20210.17000.17000.16000.17000.1700108,500
Feb. 08, 20210.17000.17000.17000.17000.170063,000
Feb. 05, 20210.17000.17000.17000.17000.1700637,500
Feb. 04, 20210.18000.18000.17000.17000.170041,500
Feb. 03, 20210.18000.18000.18000.18000.180026,200
Feb. 02, 20210.17000.17000.17000.17000.1700108,000
Feb. 01, 20210.18000.18000.16000.16000.1600115,800
Jan. 29, 20210.17000.23000.17000.18000.1800210,000
Jan. 28, 20210.16000.16000.16000.16000.160092,400
Jan. 27, 20210.15000.16000.15000.16000.160079,300
Jan. 26, 20210.16000.16000.14000.15000.1500200,700
Jan. 25, 20210.15000.15000.14000.15000.150090,000
Jan. 22, 20210.16000.16000.16000.16000.160061,700
Jan. 21, 20210.15000.16000.15000.16000.1600152,000
Jan. 20, 20210.15000.15000.14000.14000.1400250,000
Jan. 19, 20210.15000.15000.14000.14000.1400323,000
Jan. 18, 20210.15000.15000.14000.15000.150040,500
Jan. 15, 20210.16000.16000.15000.15000.1500175,000
Jan. 14, 20210.16000.16000.15000.15000.150025,500
Jan. 13, 20210.16000.16000.16000.16000.160021,000
Jan. 12, 20210.16000.16000.16000.16000.1600194,000
Jan. 11, 20210.17000.17000.15000.15000.1500362,200
Jan. 08, 20210.19000.19000.17000.17000.1700176,500
Jan. 07, 20210.20000.20000.19000.19000.1900114,000
Jan. 06, 20210.20000.21000.20000.20000.2000153,100
Jan. 05, 20210.20000.23000.20000.20000.2000376,200
Jan. 04, 20210.19000.21000.19000.20000.2000344,600
Dec. 31, 20200.16000.19000.16000.19000.1900329,000
Dec. 30, 20200.16000.16000.16000.16000.160088,100
Dec. 29, 20200.16000.16000.16000.16000.1600201,900
Dec. 24, 20200.14000.14000.14000.14000.1400-
Dec. 23, 20200.14000.15000.14000.14000.1400167,900
Dec. 22, 20200.15000.15000.14000.14000.140083,500
Dec. 21, 20200.15000.15000.14000.15000.1500135,200
Dec. 18, 20200.15000.15000.14000.14000.1400255,000
Dec. 17, 20200.15000.15000.15000.15000.1500140,500
Dec. 16, 20200.16000.17000.15000.15000.1500182,500
Dec. 15, 20200.17000.17000.14000.15000.150097,000
Dec. 14, 20200.15000.16000.15000.16000.160023,500
Dec. 11, 20200.15000.16000.14000.15000.150091,000
Dec. 10, 20200.15000.15000.15000.15000.150033,500
Dec. 09, 20200.16000.16000.15000.15000.1500178,000
Dec. 08, 20200.17000.17000.16000.16000.160033,000
Dec. 07, 20200.17000.17000.17000.17000.170050,200
Dec. 04, 20200.16000.18000.16000.17000.1700452,400
Dec. 03, 20200.14000.15000.14000.15000.1500352,700
Dec. 02, 20200.15000.15000.14000.14000.1400403,100
Dec. 01, 20200.14000.15000.14000.15000.1500115,200
Nov. 30, 20200.14000.14000.14000.14000.140025,500
Nov. 27, 20200.14000.14000.14000.14000.1400182,500
Nov. 26, 20200.14000.14000.14000.14000.1400668,000
Nov. 25, 20200.14000.14000.14000.14000.1400230,000
Nov. 24, 20200.15000.15000.14000.14000.1400194,400
Nov. 23, 20200.17000.17000.15000.15000.1500216,400
Nov. 20, 20200.17000.17000.17000.17000.170050,000
Nov. 19, 20200.17000.17000.17000.17000.170010,100
Nov. 18, 20200.18000.18000.17000.17000.170094,500
Nov. 17, 20200.18000.18000.17000.17000.1700126,500
Nov. 16, 20200.18000.18000.18000.18000.1800144,500
Nov. 13, 20200.18000.18000.18000.18000.180092,600
Nov. 12, 20200.19000.19000.18000.18000.1800117,400
Nov. 11, 20200.18000.20000.18000.19000.19001,862,900
Nov. 10, 20200.18000.18000.17000.18000.1800843,000
Nov. 09, 20200.16000.17000.16000.17000.1700507,600
Nov. 06, 20200.15000.16000.15000.16000.1600164,500
Nov. 05, 20200.14000.15000.14000.14000.1400167,000
Nov. 04, 20200.14000.14000.14000.14000.140040,000
Nov. 03, 20200.14000.14000.14000.14000.140031,500
Nov. 02, 20200.14000.14000.14000.14000.140015,000
Oct. 30, 20200.13000.14000.13000.14000.1400154,000
Oct. 29, 20200.13000.13000.12000.12000.1200143,600
Oct. 28, 20200.13000.14000.13000.13000.1300804,500
Oct. 27, 20200.14000.14000.13000.13000.1300251,500
Oct. 26, 20200.16000.16000.14000.14000.14001,091,200
Oct. 23, 20200.14000.16000.14000.16000.1600313,500
Oct. 22, 20200.14000.14000.14000.14000.140033,500
Oct. 21, 20200.14000.14000.14000.14000.1400146,300
Oct. 20, 20200.14000.14000.14000.14000.1400130,800
Oct. 19, 20200.15000.15000.14000.14000.140095,200
Oct. 16, 20200.16000.16000.15000.16000.160087,500
Oct. 15, 20200.16000.16000.15000.16000.160096,600
Oct. 14, 20200.17000.17000.16000.16000.160059,500
Oct. 13, 20200.17000.19000.17000.17000.1700168,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...