Canada markets close in 2 hours 28 minutes

Desert Gold Ventures Inc. (DAU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.13000.0000 (0.00%)
As of 12:31PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 20210.13500.13500.13000.13000.1300176,858
Nov. 29, 20210.13000.14000.13000.13000.130090,500
Nov. 26, 20210.14000.14000.13000.13000.1300256,900
Nov. 25, 20210.14000.14000.14000.14000.140010,000
Nov. 24, 20210.15000.15000.15000.15000.1500-
Nov. 23, 20210.14000.15000.14000.15000.150046,000
Nov. 22, 20210.15000.15000.15000.15000.150010,000
Nov. 19, 20210.16000.16000.16000.16000.1600-
Nov. 18, 20210.16000.16000.16000.16000.160051,000
Nov. 17, 20210.15000.15000.15000.15000.1500-
Nov. 16, 20210.16000.16000.15000.15000.150021,500
Nov. 15, 20210.17000.17000.16000.16000.160035,000
Nov. 12, 20210.18000.18000.15000.15000.150030,100
Nov. 11, 20210.16000.18000.16000.18000.180035,000
Nov. 10, 20210.15000.16000.15000.16000.1600111,500
Nov. 09, 20210.15000.15000.15000.15000.150023,500
Nov. 08, 20210.15000.16000.14000.16000.160068,000
Nov. 05, 20210.14000.14000.14000.14000.140093,000
Nov. 04, 20210.15000.15000.14000.14000.1400238,000
Nov. 03, 20210.14000.15000.14000.15000.150073,000
Nov. 02, 20210.15000.15000.14000.14000.1400132,100
Nov. 01, 20210.16000.16000.15000.15000.150051,000
Oct. 29, 20210.19000.19000.16000.16000.1600335,200
Oct. 28, 20210.15000.18000.15000.18000.180096,500
Oct. 27, 20210.14000.15000.14000.15000.1500133,500
Oct. 26, 20210.14000.14000.14000.14000.1400106,400
Oct. 25, 20210.14000.14000.14000.14000.140096,900
Oct. 22, 20210.14000.14000.14000.14000.1400146,000
Oct. 21, 20210.14000.14000.14000.14000.1400200,500
Oct. 20, 20210.13000.13000.13000.13000.130080,000
Oct. 19, 20210.14000.14000.13000.13000.130073,000
Oct. 18, 20210.14000.14000.14000.14000.140020,000
Oct. 15, 20210.14000.14000.14000.14000.140015,000
Oct. 14, 20210.13000.14000.13000.14000.1400132,500
Oct. 13, 20210.12000.13000.12000.13000.1300175,500
Oct. 12, 20210.12000.12000.12000.12000.12009,000
Oct. 08, 20210.12000.12000.12000.12000.120029,500
Oct. 07, 20210.12000.12000.12000.12000.1200-
Oct. 06, 20210.12000.12000.12000.12000.120019,000
Oct. 05, 20210.13000.13000.13000.13000.130017,000
Oct. 04, 20210.12000.12000.12000.12000.120011,000
Oct. 01, 20210.13000.13000.12000.12000.120074,000
Sep. 30, 20210.14000.14000.13000.13000.1300224,500
Sep. 29, 20210.14000.14000.13000.13000.130084,500
Sep. 28, 20210.15000.15000.15000.15000.150011,200
Sep. 27, 20210.14000.14000.14000.14000.140024,800
Sep. 24, 20210.14000.14000.14000.14000.1400500
Sep. 23, 20210.14000.14000.14000.14000.140034,000
Sep. 22, 20210.14000.14000.14000.14000.140030,000
Sep. 21, 20210.14000.14000.14000.14000.140057,200
Sep. 20, 20210.14000.14000.14000.14000.140065,100
Sep. 17, 20210.14000.14000.14000.14000.14004,000
Sep. 16, 20210.16000.16000.14000.14000.140081,500
Sep. 15, 20210.16000.16000.16000.16000.160020,000
Sep. 14, 20210.16000.16000.16000.16000.160010,000
Sep. 13, 20210.15000.16000.15000.16000.16007,000
Sep. 10, 20210.16000.16000.15000.15000.150034,000
Sep. 09, 20210.16000.16000.16000.16000.1600-
Sep. 08, 20210.16000.16000.16000.16000.160032,000
Sep. 07, 20210.16000.16000.14000.16000.160016,500
Sep. 03, 20210.17000.17000.16000.16000.160065,500
Sep. 02, 20210.17000.18000.17000.17000.170081,700
Sep. 01, 20210.16000.17000.16000.17000.170090,200
Aug. 31, 20210.14000.15000.14000.15000.1500152,100
Aug. 30, 20210.14000.14000.14000.14000.1400146,000
Aug. 27, 20210.14000.14000.14000.14000.140038,500
Aug. 26, 20210.13000.14000.13000.14000.140063,500
Aug. 25, 20210.13000.13000.13000.13000.13004,000
Aug. 24, 20210.13000.13000.13000.13000.130030,000
Aug. 23, 20210.13000.13000.13000.13000.13005,000
Aug. 20, 20210.14000.14000.14000.14000.140030,000
Aug. 19, 20210.14000.14000.14000.14000.140014,000
Aug. 18, 20210.14000.14000.14000.14000.140010,000
Aug. 17, 20210.14000.14000.14000.14000.1400-
Aug. 16, 20210.14000.14000.14000.14000.140010,000
Aug. 13, 20210.14000.14000.14000.14000.140033,500
Aug. 12, 20210.14000.14000.14000.14000.14007,000
Aug. 11, 20210.14000.14000.13000.13000.130011,500
Aug. 10, 20210.14000.14000.13000.14000.1400181,300
Aug. 09, 20210.15000.15000.14000.14000.1400119,700
Aug. 06, 20210.16000.16000.16000.16000.16001,500
Aug. 05, 20210.16000.16000.16000.16000.16008,500
Aug. 04, 20210.15000.15000.14000.14000.14006,300
Aug. 03, 20210.16000.16000.15000.15000.1500108,100
Jul. 30, 20210.15000.15000.15000.15000.150018,500
Jul. 29, 20210.14000.14000.14000.14000.140050,000
Jul. 28, 20210.16000.16000.16000.16000.160010,000
Jul. 27, 20210.15000.16000.15000.15000.150042,200
Jul. 26, 20210.16000.16000.16000.16000.160034,500
Jul. 23, 20210.16000.16000.16000.16000.160063,000
Jul. 22, 20210.17000.17000.17000.17000.1700-
Jul. 21, 20210.16000.17000.16000.17000.170026,000
Jul. 20, 20210.15000.16000.15000.16000.160022,000
Jul. 19, 20210.14000.15000.14000.15000.15005,500
Jul. 16, 20210.14000.14000.14000.14000.140077,000
Jul. 15, 20210.14000.14000.14000.14000.14003,400
Jul. 14, 20210.14000.15000.14000.15000.150040,500
Jul. 13, 20210.14000.14000.14000.14000.140012,500
Jul. 12, 20210.14000.14000.14000.14000.140023,000
Jul. 09, 20210.14000.14000.14000.14000.140095,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...