DAU.V - Desert Gold Ventures Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 10, 20190.10000.10000.10000.10000.10003,000
Dec. 09, 20190.10000.11000.10000.11000.110095,000
Dec. 06, 20190.10000.10000.10000.10000.1000127,500
Dec. 05, 20190.10000.10000.10000.10000.1000198,800
Dec. 04, 20190.10000.11000.10000.10000.1000255,200
Dec. 03, 20190.10000.10000.10000.10000.1000126,500
Dec. 02, 20190.12000.12000.11000.11000.1100108,000
Nov. 29, 20190.11000.12000.11000.12000.1200324,300
Nov. 28, 20190.12000.12000.11000.11000.1100119,500
Nov. 27, 20190.11000.12000.11000.12000.1200114,000
Nov. 26, 20190.12000.12000.11000.12000.1200107,900
Nov. 25, 20190.11000.11000.11000.11000.110092,700
Nov. 22, 20190.12000.12000.11000.12000.120085,500
Nov. 21, 20190.12000.12000.12000.12000.1200-
Nov. 20, 20190.12000.12000.12000.12000.1200-
Nov. 19, 20190.13000.13000.12000.12000.120029,700
Nov. 18, 20190.14000.15000.13000.13000.130055,500
Nov. 15, 20190.14000.14000.14000.14000.14004,500
Nov. 14, 20190.14000.14000.14000.14000.14001,000
Nov. 13, 20190.15000.15000.15000.15000.15007,100
Nov. 12, 20190.14000.14000.14000.14000.14001,000
Nov. 11, 20190.13000.13000.13000.13000.1300-
Nov. 08, 20190.13000.13000.13000.13000.13008,000
Nov. 07, 20190.14000.14000.12000.12000.1200290,500
Nov. 06, 20190.14000.14000.14000.14000.1400-
Nov. 05, 20190.14000.14000.14000.14000.14006,000
Nov. 04, 20190.14000.14000.14000.14000.14005,900
Nov. 01, 20190.14000.14000.14000.14000.1400-
Oct. 31, 20190.14000.14000.14000.14000.140011,000
Oct. 30, 20190.14000.14000.14000.14000.1400-
Oct. 29, 20190.14000.14000.14000.14000.1400-
Oct. 28, 20190.14000.14000.14000.14000.140065,000
Oct. 25, 20190.15000.15000.14000.15000.150032,700
Oct. 24, 20190.13000.14000.13000.14000.1400121,100
Oct. 23, 20190.12000.12000.12000.12000.120034,100
Oct. 22, 20190.12000.13000.12000.13000.130010,300
Oct. 21, 20190.13000.13000.13000.13000.130024,000
Oct. 18, 20190.14000.14000.13000.13000.130037,500
Oct. 17, 20190.13000.13000.13000.13000.1300-
Oct. 16, 20190.14000.14000.13000.13000.130013,700
Oct. 15, 20190.14000.14000.13000.14000.140041,100
Oct. 11, 20190.14000.14000.14000.14000.140045,000
Oct. 10, 20190.14000.14000.14000.14000.140025,000
Oct. 09, 20190.13000.14000.13000.14000.140063,500
Oct. 08, 20190.13000.13000.13000.13000.130021,600
Oct. 07, 20190.14000.14000.14000.14000.14006,500
Oct. 04, 20190.14000.14000.13000.13000.130090,500
Oct. 03, 20190.13000.14000.13000.14000.140055,400
Oct. 02, 20190.14000.14000.14000.14000.14002,000
Oct. 01, 20190.14000.14000.13000.13000.13009,000
Sep. 30, 20190.14000.14000.14000.14000.140021,300
Sep. 27, 20190.13000.13000.13000.13000.1300153,500
Sep. 26, 20190.14000.14000.10000.13000.1300459,000
Sep. 25, 20190.14000.14000.14000.14000.14001,700
Sep. 24, 20190.16000.16000.15000.15000.150061,600
Sep. 23, 20190.16000.16000.14000.16000.1600140,100
Sep. 20, 20190.16000.16000.16000.16000.160025,000
Sep. 19, 20190.16000.17000.16000.16000.1600104,500
Sep. 18, 20190.16000.16000.16000.16000.16003,000
Sep. 17, 20190.15000.16000.15000.16000.1600120,000
Sep. 16, 20190.17000.17000.16000.16000.1600108,500
Sep. 13, 20190.17000.17000.17000.17000.170023,100
Sep. 12, 20190.17000.17000.17000.17000.17005,500
Sep. 11, 20190.18000.19000.17000.17000.1700145,300
Sep. 10, 20190.19000.19000.18000.18000.18006,600
Sep. 09, 20190.19000.19000.18000.18000.180012,000
Sep. 06, 20190.19000.19000.18000.18000.180017,000
Sep. 05, 20190.19000.19000.18000.18000.180054,500
Sep. 04, 20190.19000.19000.18000.19000.1900113,200
Sep. 03, 20190.20000.20000.19000.19000.190022,500
Aug. 30, 20190.20000.20000.19000.20000.200094,000
Aug. 29, 20190.20000.21000.18000.21000.2100246,700
Aug. 28, 20190.23000.23000.19000.20000.200089,500
Aug. 27, 20190.24000.26000.23000.23000.2300338,500
Aug. 26, 20190.23000.25000.22000.24000.2400125,500
Aug. 23, 20190.23000.24000.22000.23000.230037,500
Aug. 22, 20190.23000.23000.20000.22000.2200219,800
Aug. 21, 20190.20000.20000.20000.20000.200020,000
Aug. 20, 20190.17000.18000.17000.18000.18008,000
Aug. 19, 20190.18000.18000.17000.17000.1700111,500
Aug. 16, 20190.18000.18000.18000.18000.180013,000
Aug. 15, 20190.19000.19000.17000.17000.170038,700
Aug. 14, 20190.19000.19000.18000.18000.180037,500
Aug. 13, 20190.19000.19000.18000.18000.180047,500
Aug. 12, 20190.20000.20000.19000.19000.190018,000
Aug. 09, 20190.19000.19000.19000.19000.19004,500
Aug. 08, 20190.19000.20000.19000.20000.200071,000
Aug. 07, 20190.20000.20000.20000.20000.200027,000
Aug. 06, 20190.19000.20000.19000.19000.1900120,500
Aug. 02, 20190.19000.19000.16000.19000.190012,000
Aug. 01, 20190.19000.19000.16000.19000.19009,500
Jul. 31, 20190.17000.19000.16000.19000.190086,000
Jul. 30, 20190.18000.18000.17000.17000.170022,000
Jul. 29, 20190.17000.17000.17000.17000.170018,000
Jul. 26, 20190.17000.18000.17000.18000.180048,100
Jul. 25, 20190.18000.18000.17000.18000.180041,000
Jul. 24, 20190.18000.18000.18000.18000.180026,400
Jul. 23, 20190.15000.15000.15000.15000.1500-
Jul. 22, 20190.15000.15000.15000.15000.1500-
Jul. 19, 20190.15000.15000.15000.15000.1500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...