Canada markets closed

Durango Resources Inc. (DGO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.07500.0000 (0.00%)
At close: 03:41PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.07500.08000.06500.07500.0750525,600
Jan 26, 20230.05500.07500.05500.07500.0750738,700
Jan 25, 20230.05500.05500.05500.05500.0550-
Jan 24, 20230.04500.05500.04500.05500.055048,000
Jan 23, 20230.05000.05000.05000.05000.05003,000
Jan 20, 20230.05000.05000.05000.05000.05001,000
Jan 19, 20230.05000.05000.05000.05000.050010,000
Jan 18, 20230.06000.06000.05000.05000.0500164,800
Jan 17, 20230.05500.06000.05500.06000.060013,000
Jan 16, 20230.06000.06000.06000.06000.060032,500
Jan 13, 20230.06000.06000.06000.06000.06006,000
Jan 12, 20230.06000.06000.06000.06000.06005,000
Jan 11, 20230.05500.06000.05500.06000.060091,000
Jan 10, 20230.05500.06000.05500.05500.0550108,000
Jan 09, 20230.05500.05500.05500.05500.0550-
Jan 06, 20230.05500.05500.05500.05500.0550211,900
Jan 05, 20230.05500.05500.05500.05500.0550149,100
Jan 04, 20230.06000.06000.06000.06000.06004,300
Jan 03, 20230.06000.06000.06000.06000.06001,000
Dec 30, 20220.05500.06000.05500.05500.055018,000
Dec 29, 20220.05500.05500.05000.05500.0550346,500
Dec 28, 20220.05500.05500.05500.05500.0550-
Dec 23, 20220.06000.06000.05500.05500.055019,700
Dec 22, 20220.06500.06500.06500.06500.0650-
Dec 21, 20220.06000.06500.05500.06500.0650144,600
Dec 20, 20220.05500.06500.05500.06500.065040,000
Dec 19, 20220.07000.07000.06000.06000.060037,000
Dec 16, 20220.06500.06500.06500.06500.06508,000
Dec 15, 20220.06500.08000.06000.07000.0700788,800
Dec 14, 20220.06000.06500.06000.06500.0650111,000
Dec 13, 20220.05500.06000.05500.06000.060089,300
Dec 12, 20220.05500.05500.05000.05000.050038,000
Dec 09, 20220.05500.05500.05000.05000.050060,500
Dec 08, 20220.05000.05000.05000.05000.0500-
Dec 07, 20220.05000.05000.05000.05000.0500-
Dec 06, 20220.05000.05000.05000.05000.050020,600
Dec 05, 20220.06000.06000.06000.06000.0600-
Dec 02, 20220.05500.06500.05500.06000.0600210,800
Dec 01, 20220.05500.05500.05500.05500.05506,000
Nov 30, 20220.05500.05500.05500.05500.05508,000
Nov 29, 20220.05000.05500.05000.05500.055026,000
Nov 28, 20220.05000.05000.05000.05000.050020,000
Nov 25, 20220.06000.06000.06000.06000.0600-
Nov 24, 20220.06000.06000.06000.06000.0600-
Nov 23, 20220.05500.06000.05000.06000.060052,600
Nov 22, 20220.06000.06000.05500.06000.060062,000
Nov 21, 20220.05000.05500.05000.05500.055010,100
Nov 18, 20220.05500.05500.05500.05500.0550-
Nov 17, 20220.05500.05500.05500.05500.055025,000
Nov 16, 20220.05500.05500.05500.05500.055012,000
Nov 15, 20220.05500.05500.05500.05500.055012,000
Nov 14, 20220.07000.07000.05000.05500.0550183,000
Nov 11, 20220.05000.07000.05000.07000.0700300,000
Nov 10, 20220.05500.05500.05000.05000.0500121,000
Nov 09, 20220.05500.06000.05500.05500.0550116,000
Nov 08, 20220.05000.06500.05000.06000.06002,059,900
Nov 07, 20220.04500.04500.04000.04000.0400176,700
Nov 04, 20220.04500.04500.04000.04500.045056,100
Nov 03, 20220.04500.04500.04500.04500.045025,000
Nov 02, 20220.04500.04500.04500.04500.0450-
Nov 01, 20220.04500.04500.04500.04500.04501,000
Oct 31, 20220.04000.04000.04000.04000.040039,000
Oct 28, 20220.05500.05500.04000.04500.0450306,200
Oct 27, 20220.05500.05500.05500.05500.055046,100
Oct 26, 20220.05000.05000.05000.05000.050082,300
Oct 25, 20220.05000.05000.05000.05000.050037,200
Oct 24, 20220.05000.05000.05000.05000.0500-
Oct 21, 20220.05000.05000.05000.05000.050034,000
Oct 20, 20220.05000.05000.05000.05000.050020,000
Oct 19, 20220.05000.05000.05000.05000.05008,000
Oct 18, 20220.05000.05000.05000.05000.05005,000
Oct 17, 20220.05500.05500.05500.05500.05501,000
Oct 14, 20220.05000.05000.05000.05000.0500900
Oct 13, 20220.04500.05000.04500.05000.0500106,000
Oct 12, 20220.05500.05500.05500.05500.0550-
Oct 11, 20220.05500.05500.05500.05500.055012,500
Oct 07, 20220.05000.05000.05000.05000.05005,000
Oct 06, 20220.05500.05500.05500.05500.0550-
Oct 05, 20220.05500.05500.05500.05500.0550400
Oct 04, 20220.05500.05500.05000.05500.0550216,000
Oct 03, 20220.05000.06000.05000.05000.0500198,000
Sept 30, 20220.06500.06500.05000.05000.050093,000
Sept 29, 20220.05000.06000.05000.05500.0550123,000
Sept 28, 20220.06000.06000.06000.06000.0600-
Sept 27, 20220.05500.06000.05500.06000.060030,100
Sept 26, 20220.05500.05500.05500.05500.05505,200
Sept 23, 20220.05500.05500.05000.05000.0500138,200
Sept 22, 20220.06500.06500.06500.06500.0650-
Sept 21, 20220.06000.06500.06000.06500.065010,800
Sept 20, 20220.06500.06500.06500.06500.0650-
Sept 19, 20220.06000.06500.05500.06500.0650154,800
Sept 16, 20220.06500.06500.06500.06500.0650-
Sept 15, 20220.06500.06500.06500.06500.06501,000
Sept 14, 20220.06000.06000.06000.06000.060022,000
Sept 13, 20220.06500.06500.06000.06000.060043,000
Sept 12, 20220.07500.07500.07500.07500.0750-
Sept 09, 20220.07500.07500.07500.07500.0750-
Sept 08, 20220.06500.07500.06500.07500.075020,000
Sept 07, 20220.06500.06500.06500.06500.06507,000
Sept 06, 20220.07500.07500.07500.07500.0750100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...