DFR Gold Inc. (DFR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0500

0.0000

(0.00%)

At close: 03:32PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 23, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	6,000
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 17, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	74,000
Apr 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,132
Apr 12, 2024	0.0400	0.0650	0.0400	0.0500	0.0500	35,000
Apr 11, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	13,000
Apr 10, 2024	0.0400	0.0700	0.0400	0.0550	0.0550	229,026
Apr 09, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	64,900
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 03, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	83,400
Apr 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Apr 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Mar 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	131,000
Mar 22, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	91,000
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	52,000
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300,000
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	189,000
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	42,000
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Mar 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Mar 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	349,000
Mar 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	131,189
Mar 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,000
Feb 29, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	1,269,000
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	281,037
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,436,428
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	160,000
Feb 16, 2024	0.0650	0.0650	0.0400	0.0400	0.0400	3,163,500
Feb 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	5,743
Feb 13, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	12,000
Feb 12, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Feb 09, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Feb 08, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Feb 07, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Feb 06, 2024	0.0900	0.0950	0.0900	0.0950	0.0950	11,354
Feb 05, 2024	0.0750	0.0900	0.0750	0.0900	0.0900	12,016
Feb 02, 2024	0.0650	0.0750	0.0650	0.0750	0.0750	15,000
Feb 01, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	3,000
Jan 31, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 30, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	25,499
Jan 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,020
Jan 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 17, 2024	0.0600	0.0650	0.0500	0.0500	0.0500	12,780
Jan 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,640
Jan 11, 2024	0.0600	0.0650	0.0450	0.0650	0.0650	26,000
Jan 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jan 09, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 08, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 05, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	14,750
Jan 04, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	10,000
Jan 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 02, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	18,000
Dec 29, 2023	0.0500	0.0550	0.0400	0.0550	0.0550	15,000
Dec 28, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 27, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	19,000
Dec 22, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Dec 21, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 20, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 19, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 18, 2023	0.0550	0.0550	0.0400	0.0550	0.0550	12,000
Dec 15, 2023	0.0550	0.0550	0.0450	0.0450	0.0450	13,001
Dec 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Dec 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Dec 12, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	28,000
Dec 11, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 08, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 07, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 06, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	4,100
Dec 05, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 04, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	5,054
Dec 01, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	14,000
Nov 30, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7313+0.0015(+0.21%)

CRUDE OIL82.85+0.04(+0.05%)

Bitcoin CAD87,633.06-3,288.91(-3.62%)

DFR Gold Inc. (DFR.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7313
+0.0015(+0.21%)

CRUDE OIL
82.85
+0.04(+0.05%)

Bitcoin CAD
87,633.06
-3,288.91(-3.62%)