Canada markets close in 2 hours 42 minutes

Desert Gold Ventures Inc. (DAU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.15000.0000 (0.00%)
As of 12:03PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 20210.15000.15000.14500.15000.1500294,000
Jan. 18, 20210.15000.15000.14500.15000.150040,500
Jan. 15, 20210.15500.15500.15000.15000.1500175,000
Jan. 14, 20210.15500.15500.15000.15000.150025,500
Jan. 13, 20210.15500.15500.15500.15500.155021,000
Jan. 12, 20210.16000.16000.15500.16000.1600194,000
Jan. 11, 20210.17000.17000.15000.15000.1500362,216
Jan. 08, 20210.19000.19000.17000.17000.1700176,500
Jan. 07, 20210.20000.20000.18500.18500.1850114,000
Jan. 06, 20210.19500.21000.19500.19500.1950153,135
Jan. 05, 20210.20000.23000.19500.20000.2000376,160
Jan. 04, 20210.18500.21000.18500.20000.2000344,599
Dec. 31, 20200.16000.19000.16000.18500.1850329,000
Dec. 30, 20200.16000.16000.15500.15500.155088,090
Dec. 29, 20200.15500.16000.15500.15500.1550201,948
Dec. 24, 20200.14500.14500.14500.14500.1450-
Dec. 23, 20200.14500.15000.14500.14500.1450167,850
Dec. 22, 20200.15000.15000.14500.14500.145083,500
Dec. 21, 20200.15000.15000.14500.15000.1500135,241
Dec. 18, 20200.15000.15000.14000.14000.1400255,000
Dec. 17, 20200.15000.15000.15000.15000.1500140,500
Dec. 16, 20200.16000.16500.15000.15000.1500182,500
Dec. 15, 20200.16500.16500.14500.15000.150097,035
Dec. 14, 20200.15000.16000.15000.16000.160023,500
Dec. 11, 20200.15000.15500.14500.15000.150091,000
Dec. 10, 20200.15000.15000.15000.15000.150033,500
Dec. 09, 20200.16000.16000.15000.15000.1500178,028
Dec. 08, 20200.16500.16500.16000.16000.160033,000
Dec. 07, 20200.17000.17000.16500.16500.165050,210
Dec. 04, 20200.15500.18000.15500.17000.1700452,432
Dec. 03, 20200.14000.15000.14000.15000.1500352,699
Dec. 02, 20200.15000.15000.14000.14500.1450403,080
Dec. 01, 20200.14000.15000.14000.15000.1500115,237
Nov. 30, 20200.14000.14000.14000.14000.140025,500
Nov. 27, 20200.14000.14000.13500.13500.1350182,500
Nov. 26, 20200.14000.14500.14000.14000.1400668,000
Nov. 25, 20200.14000.14500.13500.14000.1400230,000
Nov. 24, 20200.15000.15000.14000.14000.1400194,357
Nov. 23, 20200.17000.17000.15000.15000.1500216,400
Nov. 20, 20200.16500.17000.16500.17000.170050,000
Nov. 19, 20200.17000.17000.17000.17000.170010,142
Nov. 18, 20200.17500.17500.17000.17000.170094,500
Nov. 17, 20200.18000.18000.17000.17000.1700126,500
Nov. 16, 20200.18000.18000.17500.17500.1750144,500
Nov. 13, 20200.18000.18000.17500.17500.175092,589
Nov. 12, 20200.18500.18500.18000.18000.1800117,377
Nov. 11, 20200.18000.20000.18000.18500.18501,862,900
Nov. 10, 20200.17500.18000.17000.17500.1750843,018
Nov. 09, 20200.16000.17000.16000.16500.1650507,633
Nov. 06, 20200.15000.15500.15000.15500.1550164,500
Nov. 05, 20200.14500.15000.14000.14500.1450167,000
Nov. 04, 20200.14000.14000.14000.14000.140040,000
Nov. 03, 20200.13500.13500.13500.13500.135031,500
Nov. 02, 20200.13500.13500.13500.13500.135015,000
Oct. 30, 20200.12500.14000.12500.13500.1350153,981
Oct. 29, 20200.13000.13000.12000.12000.1200143,571
Oct. 28, 20200.13000.13500.12500.13000.1300804,500
Oct. 27, 20200.14500.14500.13000.13000.1300251,500
Oct. 26, 20200.16000.16000.14000.14000.14001,091,200
Oct. 23, 20200.14500.16000.14500.16000.1600313,540
Oct. 22, 20200.14500.14500.14000.14000.140033,500
Oct. 21, 20200.14500.14500.14000.14000.1400146,300
Oct. 20, 20200.14500.14500.13500.14000.1400130,800
Oct. 19, 20200.15000.15000.14500.14500.145095,175
Oct. 16, 20200.16000.16000.15000.15500.155087,500
Oct. 15, 20200.16000.16000.15000.16000.160096,564
Oct. 14, 20200.17000.17000.16000.16000.160059,500
Oct. 13, 20200.17000.18500.17000.17000.1700168,111
Oct. 09, 20200.16000.18000.15500.17000.1700398,500
Oct. 08, 20200.15500.15500.15000.15000.150029,615
Oct. 07, 20200.15500.15500.15500.15500.155030,138
Oct. 06, 20200.16000.16000.15500.15500.155069,638
Oct. 05, 20200.16000.16000.15500.15500.155067,000
Oct. 02, 20200.16000.16000.15000.16000.1600136,000
Oct. 01, 20200.16500.16500.15000.15500.1550123,000
Sep. 30, 20200.17000.17000.16500.16500.165067,000
Sep. 29, 20200.16500.17000.16500.16500.165091,000
Sep. 28, 20200.16000.17000.16000.16000.1600243,000
Sep. 25, 20200.16000.16000.15500.16000.160075,500
Sep. 24, 20200.15000.16000.14500.16000.1600432,000
Sep. 23, 20200.16500.17000.14500.15000.1500826,892
Sep. 22, 20200.17500.17500.17000.17000.170041,000
Sep. 21, 20200.18000.18000.17000.17000.1700150,500
Sep. 18, 2020------
Sep. 17, 20200.18500.18500.17500.17500.1750104,200
Sep. 16, 20200.18500.19000.18500.18500.1850312,133
Sep. 15, 20200.17500.18500.17500.18000.1800225,944
Sep. 14, 20200.18500.19000.17000.17000.1700513,860
Sep. 11, 20200.19000.19500.18500.19500.1950289,205
Sep. 10, 20200.21000.21000.19000.19000.1900141,193
Sep. 09, 20200.20000.22500.20000.20000.2000325,105
Sep. 08, 20200.22500.23000.21000.21500.2150108,713
Sep. 04, 20200.23000.23000.22500.22500.225021,500
Sep. 03, 20200.23500.23500.22500.23000.230086,000
Sep. 02, 20200.24500.24500.23500.23500.2350180,000
Sep. 01, 20200.25000.25000.23500.24000.2400195,703
Aug. 31, 20200.29000.29000.24000.24500.2450298,650
Aug. 28, 20200.26000.27000.25500.26500.2650168,000
Aug. 27, 20200.26500.27000.25000.25500.255045,328
Aug. 26, 20200.26500.26500.26500.26500.26501,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...