TSXV - Delayed Quote CAD

Desert Gold Ventures Inc. (DAU.V)

0.0700 0.0000 (0.00%)
At close: April 26 at 9:42 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 20,000
Apr 25, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 12,000
Apr 24, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 310,000
Apr 23, 2024 0.0700 0.0700 0.0600 0.0700 0.0700 327,000
Apr 22, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Apr 19, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 217,000
Apr 18, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Apr 17, 2024 0.0800 0.0800 0.0700 0.0700 0.0700 343,000
Apr 16, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 367,000
Apr 15, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 425,000
Apr 12, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 55,000
Apr 11, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 75,000
Apr 10, 2024 0.0700 0.0800 0.0700 0.0800 0.0800 60,000
Apr 9, 2024 0.0800 0.0800 0.0700 0.0700 0.0700 66,000
Apr 8, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 229,000
Apr 5, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 100,000
Apr 4, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 11,000
Apr 3, 2024 0.0800 0.1000 0.0800 0.1000 0.1000 204,200
Apr 2, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 4,000
Apr 1, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 53,000
Mar 28, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Mar 27, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 62,000
Mar 26, 2024 0.0700 0.0800 0.0700 0.0800 0.0800 182,500
Mar 25, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Mar 22, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 1,100
Mar 21, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 177,000
Mar 20, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 145,000
Mar 19, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 142,000
Mar 18, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 58,500
Mar 15, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 193,000
Mar 14, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 20,000
Mar 13, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 15,000
Mar 12, 2024 0.0700 0.0700 0.0600 0.0700 0.0700 259,200
Mar 11, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 57,000
Mar 8, 2024 0.0600 0.0700 0.0600 0.0700 0.0700 107,000
Mar 7, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 6, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 900
Mar 5, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 49,000
Mar 4, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 50,000
Mar 1, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 75,000
Feb 29, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 1,000
Feb 28, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Feb 27, 2024 0.0600 0.0700 0.0600 0.0700 0.0700 49,000
Feb 26, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 435,000
Feb 23, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 22, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 21, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 267,000
Feb 20, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 66,000
Feb 16, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 4,000
Feb 15, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 381,000
Feb 14, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 50,000
Feb 13, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 83,000
Feb 12, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 776,000
Feb 9, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 806,000
Feb 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 7, 2024 0.0500 0.0600 0.0500 0.0500 0.0500 18,000
Feb 6, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 32,200
Feb 5, 2024 0.0600 0.0600 0.0500 0.0600 0.0600 123,000
Feb 2, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 639,000
Feb 1, 2024 0.0500 0.0600 0.0500 0.0500 0.0500 507,000
Jan 31, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 632,000
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 75,000
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 75,000
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 562,000
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 700
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 109,000
Jan 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Jan 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 29,000
Jan 10, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 63,000
Jan 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 500
Jan 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 12,000
Jan 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 100,000
Jan 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 700
Dec 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 21,100
Dec 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Dec 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 200,000
Dec 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 593,000
Dec 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 17,000
Dec 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Dec 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 221,000
Dec 12, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 626,600
Dec 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 24,400
Dec 8, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 196,000
Dec 7, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Dec 6, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Dec 5, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Dec 4, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 171,000
Dec 1, 2023 0.0600 0.0700 0.0600 0.0600 0.0600 216,100
Nov 30, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 499,000
Nov 29, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 94,400
Nov 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 31,800
Nov 27, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 117,000
Nov 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 85,000
Nov 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 47,700
Nov 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 235,200
Nov 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Nov 20, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 166,500
Nov 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 18,000
Nov 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 14,000
Nov 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Nov 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 900
Nov 6, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 17,000
Nov 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 39,000
Nov 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Oct 25, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 216,300
Oct 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Oct 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 18, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 20,000
Oct 17, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 107,900
Oct 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 500,000
Oct 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 120,000
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 134,700
Oct 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 108,300
Oct 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 52,100
Oct 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 209,000
Oct 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 260,000
Oct 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 226,000
Sep 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 309,000
Sep 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 123,700
Sep 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 15, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 46,000
Sep 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 272,000
Sep 13, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 387,000
Sep 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,100
Sep 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Sep 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Sep 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 55,000
Aug 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 29, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 472,000
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 241,500
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 194,000
Aug 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 112,000
Aug 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 42,000
Aug 22, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 205,000
Aug 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 124,000
Aug 17, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Aug 16, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 6,000
Aug 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 10, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 63,000
Aug 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 212,500
Aug 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 165,000
Aug 3, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Aug 2, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Aug 1, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 165,000
Jul 31, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 28, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 39,000
Jul 27, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 26, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 25, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 12,000
Jul 24, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 21, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 20, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 8,000
Jul 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,800
Jul 18, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 2,000
Jul 17, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 25,000
Jul 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 111,000
Jul 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 12, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 163,000
Jul 11, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 10, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 7, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 31,500
Jul 6, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 298,000
Jul 5, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 3,000
Jul 4, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 30, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 29, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 28, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 28,000
Jun 27, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 34,000
Jun 26, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 23, 2023 0.0600 0.0700 0.0600 0.0700 0.0700 11,000
Jun 22, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 21, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 20, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 19, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 16, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 998,000
Jun 15, 2023 0.0600 0.0700 0.0600 0.0700 0.0700 164,000
Jun 14, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 170,000
Jun 13, 2023 0.0600 0.0700 0.0600 0.0700 0.0700 440,000
Jun 12, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 94,700
Jun 9, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 8, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 7,000
Jun 7, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 47,900
Jun 6, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 5, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 7,100
Jun 2, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 203,000
Jun 1, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 31, 2023 0.0700 0.0700 0.0600 0.0600 0.0600 74,900
May 30, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
May 29, 2023 0.0700 0.0800 0.0700 0.0800 0.0800 226,000
May 26, 2023 0.0800 0.0800 0.0700 0.0700 0.0700 414,000
May 25, 2023 0.0600 0.0800 0.0600 0.0800 0.0800 1,409,800
May 24, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 23, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 19, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 138,500
May 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
May 17, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 25,000
May 16, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 130,000
May 15, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 23,000
May 12, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 20,000
May 11, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 103,000
May 10, 2023 0.0700 0.0800 0.0700 0.0800 0.0800 34,000
May 9, 2023 0.0700 0.0800 0.0700 0.0800 0.0800 290,900
May 8, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 5, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 32,000
May 4, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 3, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 2, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 1, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 28, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 70,000
Apr 27, 2023 0.0500 0.0700 0.0500 0.0700 0.0700 245,000
Apr 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 43,000

Related Tickers

J0G.SG Stillwater Critical Minerals Corp
0.1020
+6.25%
 
ERPNF European Metals Holdings Limited
0.2537
+9.83%
 
GAB.V Gabo Mining Ltd.
0.0850
+6.25%
 
ZJ0.SG Showcase Minerals Inc
0.6200
0.00%
 
MLP.V Millennial Potash Corp.
0.2300
+2.22%
 
GCX.V Granite Creek Copper Ltd.
0.0450
0.00%
 
MMA.V Midnight Sun Mining Corp.
0.2300
-4.17%
 
EMX.V EMX Royalty Corporation
2.6200
+0.38%
 
CTM.AX Centaurus Metals Limited
0.4000
+2.56%
 
CPL.V Copper Lake Resources Ltd.
0.0250
+25.00%