Desert Gold Ventures Inc. (DAU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0700

-0.0100

(-12.50%)

At close: 03:39PM EDT

Time Period:

Apr 17, 2023 - Apr 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	343,000
Apr 16, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	367,000
Apr 15, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	425,000
Apr 12, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	55,000
Apr 11, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	75,000
Apr 10, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	60,000
Apr 09, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	66,000
Apr 08, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	229,000
Apr 05, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	100,000
Apr 04, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	11,000
Apr 03, 2024	0.0800	0.1000	0.0800	0.1000	0.1000	204,200
Apr 02, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	4,000
Apr 01, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	53,000
Mar 28, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 27, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	62,000
Mar 26, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	182,500
Mar 25, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 22, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,100
Mar 21, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	177,000
Mar 20, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	145,000
Mar 19, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	142,000
Mar 18, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	58,500
Mar 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	193,000
Mar 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	20,000
Mar 13, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	15,000
Mar 12, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	259,200
Mar 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	57,000
Mar 08, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	107,000
Mar 07, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	900
Mar 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	49,000
Mar 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	50,000
Mar 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	75,000
Feb 29, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Feb 28, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 27, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	49,000
Feb 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	435,000
Feb 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	267,000
Feb 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	66,000
Feb 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,000
Feb 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	381,000
Feb 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	50,000
Feb 13, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	83,000
Feb 12, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	776,000
Feb 09, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	806,000
Feb 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 07, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	18,000
Feb 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	32,200
Feb 05, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	123,000
Feb 02, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	639,000
Feb 01, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	507,000
Jan 31, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	632,000
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	75,000
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	75,000
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	562,000
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	700
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	109,000
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	29,000
Jan 10, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	63,000
Jan 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	500
Jan 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
Jan 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
Jan 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	700
Dec 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	21,100
Dec 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	200,000
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	593,000
Dec 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	17,000
Dec 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	221,000
Dec 12, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	626,600
Dec 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	24,400
Dec 08, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	196,000
Dec 07, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 06, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 05, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 04, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	171,000
Dec 01, 2023	0.0600	0.0700	0.0600	0.0600	0.0600	216,100
Nov 30, 2023	0.0500	0.0600	0.0500	0.0500	0.0500	499,000
Nov 29, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	94,400
Nov 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	31,800
Nov 27, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	117,000
Nov 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	85,000
Nov 23, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	47,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7271+0.0007(+0.10%)

CRUDE OIL82.87+0.18(+0.22%)

Bitcoin CAD85,288.34-2,590.22(-2.95%)

Desert Gold Ventures Inc. (DAU.V)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7271
+0.0007(+0.10%)

CRUDE OIL
82.87
+0.18(+0.22%)

Bitcoin CAD
85,288.34
-2,590.22(-2.95%)