Canada Markets closed

Desert Gold Ventures Inc. (DAU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0950-0.0250 (-20.83%)
At close: 02:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20220.11000.11000.09500.09500.0950363,700
Jun 28, 20220.12000.12000.12000.12000.1200138,500
Jun 27, 20220.10000.12000.10000.12000.1200209,500
Jun 24, 20220.11000.11000.11000.11000.110010,000
Jun 23, 20220.09000.10000.09000.10000.100057,600
Jun 22, 20220.10000.10000.09000.09000.090021,900
Jun 21, 20220.10000.10000.09000.09000.090029,000
Jun 20, 20220.09000.09000.09000.09000.090032,300
Jun 17, 20220.09000.09000.09000.09000.09001,000
Jun 16, 20220.10000.10000.10000.10000.1000-
Jun 15, 20220.10000.10000.10000.10000.1000-
Jun 14, 20220.10000.10000.10000.10000.100011,000
Jun 13, 20220.10000.10000.10000.10000.1000164,500
Jun 10, 20220.11000.11000.10000.10000.1000215,700
Jun 09, 20220.11000.11000.11000.11000.110035,500
Jun 08, 20220.11000.11000.11000.11000.11007,000
Jun 07, 20220.11000.11000.11000.11000.11003,000
Jun 06, 20220.11000.11000.11000.11000.110011,000
Jun 03, 20220.11000.11000.11000.11000.110041,000
Jun 02, 20220.11000.12000.11000.11000.1100136,600
Jun 01, 20220.10000.11000.10000.11000.1100220,100
May 31, 20220.09000.09000.09000.09000.090090,000
May 30, 20220.09000.09000.09000.09000.090027,000
May 27, 20220.08000.09000.08000.09000.090040,200
May 26, 20220.08000.08000.08000.08000.080096,000
May 25, 20220.08000.08000.08000.08000.0800-
May 24, 20220.08000.08000.08000.08000.080052,000
May 20, 20220.08000.08000.08000.08000.080079,000
May 19, 20220.08000.08000.08000.08000.0800-
May 18, 20220.08000.08000.08000.08000.0800116,000
May 17, 20220.08000.08000.08000.08000.0800-
May 16, 20220.08000.08000.08000.08000.0800-
May 13, 20220.08000.08000.08000.08000.0800-
May 12, 20220.08000.08000.08000.08000.080067,000
May 11, 20220.09000.09000.08000.08000.080050,000
May 10, 20220.09000.09000.09000.09000.090019,700
May 09, 20220.09000.09000.08000.08000.080040,000
May 06, 20220.09000.09000.09000.09000.090018,000
May 05, 20220.10000.10000.09000.09000.0900372,300
May 04, 20220.10000.10000.10000.10000.1000319,500
May 03, 20220.10000.10000.10000.10000.10005,000
May 02, 20220.11000.11000.10000.10000.100075,000
Apr 29, 20220.10000.10000.10000.10000.100015,900
Apr 28, 20220.10000.10000.09000.10000.1000251,000
Apr 27, 20220.10000.10000.09000.09000.09009,000
Apr 26, 20220.10000.10000.10000.10000.100058,000
Apr 25, 20220.10000.10000.10000.10000.1000227,000
Apr 22, 20220.11000.11000.11000.11000.1100-
Apr 21, 20220.11000.11000.11000.11000.1100-
Apr 20, 20220.11000.11000.11000.11000.110099,000
Apr 19, 20220.11000.11000.11000.11000.110036,000
Apr 18, 20220.11000.11000.11000.11000.1100166,100
Apr 14, 20220.10000.11000.10000.10000.10001,112,000
Apr 13, 20220.11000.11000.10000.10000.1000315,300
Apr 12, 20220.11000.11000.11000.11000.110010,000
Apr 11, 20220.10000.10000.10000.10000.1000397,100
Apr 08, 20220.12000.12000.10000.10000.10001,744,000
Apr 07, 20220.12000.12000.12000.12000.120034,500
Apr 06, 20220.11000.13000.11000.13000.1300256,300
Apr 05, 20220.11000.11000.11000.11000.1100255,400
Apr 04, 20220.12000.12000.11000.11000.1100189,500
Apr 01, 20220.12000.12000.12000.12000.120056,500
Mar 31, 20220.12000.12000.12000.12000.120059,500
Mar 30, 20220.12000.13000.11000.13000.1300233,900
Mar 29, 20220.12000.12000.12000.12000.1200109,500
Mar 28, 20220.13000.13000.12000.12000.120089,000
Mar 25, 20220.13000.13000.13000.13000.1300291,400
Mar 24, 20220.14000.14000.13000.13000.13008,000
Mar 23, 20220.13000.13000.13000.13000.130010,000
Mar 22, 20220.13000.13000.13000.13000.130037,400
Mar 21, 20220.13000.13000.13000.13000.130024,500
Mar 18, 20220.13000.13000.13000.13000.130016,500
Mar 17, 20220.13000.13000.13000.13000.130019,000
Mar 16, 20220.13000.13000.12000.12000.120035,400
Mar 15, 20220.12000.12000.12000.12000.12008,100
Mar 14, 20220.13000.13000.12000.12000.1200224,000
Mar 11, 20220.13000.13000.13000.13000.130032,900
Mar 10, 20220.14000.14000.14000.14000.140058,500
Mar 09, 20220.14000.14000.14000.14000.140032,000
Mar 08, 20220.14000.14000.14000.14000.140085,300
Mar 07, 20220.13000.13000.13000.13000.130018,000
Mar 04, 20220.13000.13000.13000.13000.130016,900
Mar 03, 20220.14000.14000.14000.14000.14005,000
Mar 02, 20220.14000.14000.14000.14000.1400-
Mar 01, 20220.14000.14000.14000.14000.14008,500
Feb 28, 20220.13000.13000.13000.13000.1300-
Feb 25, 20220.14000.14000.13000.13000.130046,000
Feb 24, 20220.14000.15000.14000.15000.150082,500
Feb 23, 20220.13000.15000.13000.15000.150054,400
Feb 22, 20220.13000.13000.13000.13000.130012,500
Feb 18, 20220.14000.14000.13000.13000.1300111,500
Feb 17, 20220.13000.13000.13000.13000.1300-
Feb 16, 20220.14000.14000.13000.13000.130043,000
Feb 15, 20220.14000.14000.14000.14000.140010,000
Feb 14, 20220.14000.14000.14000.14000.14003,500
Feb 11, 20220.13000.13000.13000.13000.13002,000
Feb 10, 20220.14000.14000.14000.14000.140010,000
Feb 09, 20220.14000.14000.14000.14000.140020,500
Feb 08, 20220.14000.14000.13000.13000.130058,000
Feb 07, 20220.14000.14000.14000.14000.1400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...