Canada markets close in 5 hours 57 minutes

Desert Gold Ventures Inc. (DAU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.07500.0000 (0.00%)
As of 01:01PM EDT. Market open.
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20220.07500.07500.07500.07500.075013,000
Oct 04, 20220.08000.08000.08000.08000.080011,000
Oct 03, 20220.08000.08000.08000.08000.08006,000
Sept 30, 20220.08000.08000.08000.08000.08006,000
Sept 29, 20220.08000.08000.08000.08000.080066,000
Sept 28, 20220.08000.08000.08000.08000.080016,000
Sept 27, 20220.09000.09000.09000.09000.09006,000
Sept 26, 20220.09000.09000.09000.09000.0900-
Sept 23, 20220.09000.09000.09000.09000.0900-
Sept 22, 20220.09000.09000.09000.09000.09005,000
Sept 21, 20220.09000.09000.09000.09000.0900-
Sept 20, 20220.09000.09000.09000.09000.090010,000
Sept 19, 20220.09000.09000.08000.09000.090055,000
Sept 16, 20220.09000.09000.09000.09000.090080,000
Sept 15, 20220.10000.10000.09000.09000.09005,000
Sept 14, 20220.10000.10000.09000.09000.090031,000
Sept 13, 20220.10000.10000.10000.10000.10008,000
Sept 12, 20220.10000.10000.10000.10000.100010,000
Sept 09, 20220.09000.09000.09000.09000.0900-
Sept 08, 20220.10000.10000.09000.09000.090088,000
Sept 07, 20220.10000.10000.10000.10000.10006,000
Sept 06, 20220.10000.10000.09000.09000.0900303,000
Sept 02, 20220.09000.09000.09000.09000.090016,000
Sept 01, 20220.09000.09000.09000.09000.0900-
Aug 31, 20220.09000.09000.09000.09000.09001,000
Aug 30, 20220.09000.09000.09000.09000.0900-
Aug 29, 20220.09000.09000.09000.09000.0900-
Aug 26, 20220.09000.09000.09000.09000.09001,500
Aug 25, 20220.09000.09000.09000.09000.0900-
Aug 24, 20220.09000.09000.09000.09000.0900-
Aug 23, 20220.09000.09000.09000.09000.0900-
Aug 22, 20220.09000.09000.09000.09000.09003,500
Aug 19, 20220.09000.09000.09000.09000.09007,300
Aug 18, 20220.10000.10000.10000.10000.10005,000
Aug 17, 20220.10000.10000.10000.10000.100010,000
Aug 16, 20220.10000.10000.09000.10000.100045,500
Aug 15, 20220.10000.10000.10000.10000.10005,000
Aug 12, 20220.10000.10000.09000.09000.090019,500
Aug 11, 20220.10000.10000.10000.10000.10003,000
Aug 10, 20220.10000.10000.10000.10000.10005,600
Aug 09, 20220.10000.10000.10000.10000.1000100
Aug 08, 20220.10000.10000.10000.10000.100010,000
Aug 05, 20220.09000.09000.09000.09000.09009,000
Aug 04, 20220.09000.09000.09000.09000.09006,000
Aug 03, 20220.09000.09000.08000.09000.090058,000
Aug 02, 20220.08000.08000.08000.08000.080081,100
Jul 29, 20220.08000.08000.08000.08000.080010,000
Jul 28, 20220.09000.09000.07000.08000.080077,600
Jul 27, 20220.09000.09000.08000.08000.080017,400
Jul 26, 20220.09000.09000.09000.09000.090023,000
Jul 25, 20220.09000.09000.09000.09000.0900-
Jul 22, 20220.09000.09000.09000.09000.09004,500
Jul 21, 20220.09000.09000.09000.09000.09001,000
Jul 20, 20220.09000.09000.09000.09000.0900-
Jul 19, 20220.09000.09000.09000.09000.0900-
Jul 18, 20220.09000.09000.09000.09000.09006,000
Jul 15, 20220.08000.08000.08000.08000.08005,000
Jul 14, 20220.07000.07000.07000.07000.070032,100
Jul 13, 20220.08000.08000.08000.08000.080054,600
Jul 12, 20220.09000.09000.09000.09000.090025,000
Jul 11, 20220.09000.09000.09000.09000.0900-
Jul 08, 20220.09000.09000.09000.09000.090021,000
Jul 07, 20220.09000.09000.09000.09000.0900-
Jul 06, 20220.09000.09000.09000.09000.090010,000
Jul 05, 20220.09000.09000.09000.09000.090030,000
Jul 04, 20220.10000.10000.09000.09000.090015,000
Jun 30, 20220.11000.11000.10000.10000.100018,100
Jun 29, 20220.11000.11000.10000.10000.1000363,700
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...