TSXV - Delayed Quote CAD

Durango Resources Inc. (DGO.V)

0.0350 +0.0050 (+16.67%)
At close: April 25 at 11:48 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 2,000
Apr 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 23, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 479,500
Apr 22, 2024 0.0300 0.0350 0.0250 0.0350 0.0350 103,100
Apr 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Apr 16, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 22,000
Apr 15, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 26,000
Apr 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Apr 11, 2024 0.0250 0.0300 0.0250 0.0250 0.0250 142,000
Apr 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 34,000
Apr 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 17,000
Apr 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 48,000
Apr 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Mar 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 28,200
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Mar 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 138,000
Mar 25, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 273,100
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 38,500
Mar 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 500
Mar 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 23,000
Mar 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 14,000
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 18,000
Mar 13, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,000
Mar 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 25,000
Mar 7, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 16,100
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 55,000
Mar 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 129,000
Mar 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 111,000
Feb 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 73,400
Feb 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 36,000
Feb 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Feb 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 15,000
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 160,000
Feb 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 284,300
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 32,000
Feb 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 374,000
Feb 1, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 223,600
Jan 31, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 44,000
Jan 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 85,000
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 318,100
Jan 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Jan 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 26,000
Jan 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 158,000
Jan 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 3,000
Jan 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Dec 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Dec 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 22, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 15,900
Dec 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
Dec 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Dec 19, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 7,000
Dec 18, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 15, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 5,800
Dec 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 5,400
Dec 13, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 12, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 5,000
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
Dec 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 5, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 10,000
Dec 4, 2023 0.0250 0.0350 0.0250 0.0350 0.0350 72,800
Dec 1, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 44,000
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 46,900
Nov 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 300
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Nov 24, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 13,000
Nov 23, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 22, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 45,000
Nov 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 85,900
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 164,000
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 51,000
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 96,000
Nov 15, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 956,200
Nov 14, 2023 0.0200 0.0400 0.0200 0.0400 0.0400 1,480,000
Nov 13, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 10, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 2,500
Nov 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 35,000
Nov 8, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 7, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 6, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 3, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 35,100
Nov 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,500
Nov 1, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 31, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 45,000
Oct 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 300
Oct 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 800
Oct 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Oct 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 26,000
Oct 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 55,000
Oct 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Oct 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 65,000
Oct 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Oct 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Oct 2, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 29, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 620,500
Sep 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Sep 27, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 3,000
Sep 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 17,000
Sep 25, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 720,000
Sep 22, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 37,000
Sep 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 20, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 19, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 676,000
Sep 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 7,000
Sep 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,500
Sep 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 9,300
Sep 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 111,700
Sep 7, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 222,000
Sep 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 148,000
Sep 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 300
Sep 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 35,000
Aug 31, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 1,379,700
Aug 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 138,000
Aug 29, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 604,000
Aug 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 24, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 22,000
Aug 23, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 36,000
Aug 22, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 53,000
Aug 21, 2023 0.0300 0.0300 0.0200 0.0250 0.0250 692,000
Aug 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 135,000
Aug 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 51,000
Aug 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 47,000
Aug 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 8,000
Aug 14, 2023 0.0350 0.0350 0.0250 0.0300 0.0300 510,000
Aug 11, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 10, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 9, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 163,000
Aug 8, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 18,100
Aug 4, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 130,000
Aug 3, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 101,500
Aug 2, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 33,000
Aug 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
Jul 31, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 15,000
Jul 28, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 40,000
Jul 27, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
Jul 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Jul 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 4,000
Jul 20, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 19, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 18, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 1,800
Jul 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 40,000
Jul 13, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 42,100
Jul 12, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 160,000
Jul 11, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 33,000
Jul 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jul 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 69,000
Jul 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 125,000
Jul 5, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 4, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 30, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 135,000
Jun 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 28, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 245,000
Jun 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100
Jun 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 19,000
Jun 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jun 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Jun 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 11,000
Jun 14, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 228,000
Jun 13, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 257,800
Jun 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jun 9, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 35,000
Jun 8, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 156,400
Jun 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Jun 6, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 5, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 2, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 187,000
Jun 1, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 15,000
May 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 30, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 120,500
May 29, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 26, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 132,000
May 25, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 39,000
May 24, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 31,000
May 23, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 19, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 145,000
May 18, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 196,000
May 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
May 12, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 82,000
May 11, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 10,000
May 10, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 500
May 5, 2023 0.0550 0.0550 0.0450 0.0500 0.0500 191,300
May 4, 2023 0.0500 0.0550 0.0500 0.0550 0.0550 12,900
May 3, 2023 0.0550 0.0550 0.0450 0.0450 0.0450 78,000
May 2, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 7,000
May 1, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 28, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 20,000
Apr 27, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 700
Apr 26, 2023 0.0500 0.0600 0.0500 0.0550 0.0550 50,000
Apr 25, 2023 0.0600 0.0600 0.0550 0.0550 0.0550 18,000

Related Tickers

QZM.V Quartz Mountain Resources Ltd.
0.4600
+2.22%
 
DCR0.HA Quest Critical Metals Inc
0.1590
0.00%
 
GLM.CN Golden Lake Exploration Inc.
0.0650
+8.33%
 
CARM.CN Carmanah Minerals Corp.
0.0600
0.00%
 
DGV2.F Abacus Mining & Exploration Corporation
0.0125
0.00%
 
NLPXF Noble Mineral Exploration Inc.
0.0446
0.00%
 
CAMZF Camino Minerals Corporation
0.0522
+4.57%
 
PS.CN Powerstone Metals Corp.
0.0500
-28.57%
 
EMNT.V Eminent Gold Corp.
0.3100
0.00%
 
CNRI.V Canadian North Resources Inc.
1.2300
-3.15%