TSXV - Delayed Quote CAD

Damara Gold Corp. (DMR.V)

0.0300 0.0000 (0.00%)
At close: April 24 at 9:30 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 84,000
Apr 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 21,000
Apr 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Apr 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 17, 2024 0.0300 0.0300 0.0200 0.0250 0.0250 85,000
Apr 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 38,000
Apr 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 205,000
Apr 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 9, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 4,000
Apr 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Apr 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 324,500
Apr 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 146,000
Apr 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,200
Mar 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 19,982
Mar 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,900
Mar 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 30,000
Mar 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 25,000
Mar 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 7,231
Mar 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 3,000
Mar 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 68,000
Mar 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,580
Feb 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 17,000
Feb 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 3,000
Feb 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 14,285
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Jan 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 21,000
Jan 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Jan 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 45,000
Dec 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 15, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 16,000
Dec 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 17,000
Dec 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
Dec 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 24,500
Dec 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 190,000
Dec 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 4, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 282,005
Dec 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 136,000
Nov 16, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 15, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Nov 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 75,000
Nov 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 9,000
Nov 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
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 -
Oct 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 43,000
Oct 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 94,000
Oct 24, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 23, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Oct 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
Oct 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 16, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 107,000
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 42,750
Oct 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 83,000
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 -
Oct 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 65,000
Oct 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
Sep 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 17,000
Sep 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 40,000
Sep 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 104,000
Sep 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 22, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 132,000
Sep 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Sep 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 15, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 8,000
Sep 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 198,504
Sep 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
Sep 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 29, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Aug 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 197,000
Aug 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Aug 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 229,000
Aug 17, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 16, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 15, 2023 0.0300 0.0450 0.0300 0.0350 0.0350 173,000
Aug 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 58,000
Aug 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 113,000
Aug 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 4, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 146,326
Aug 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 54,000
Aug 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 60,000
Jul 24, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 4,000
Jul 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
Jul 17, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 78,000
Jul 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 30,000
Jul 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Jul 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 120,000
Jul 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 119,400
Jul 4, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 29, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
Jun 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 115,000
Jun 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 162,000
Jun 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jun 19, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 16, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 37,001
Jun 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 60,500
Jun 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jun 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jun 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 91,000
Jun 8, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 15,483
Jun 7, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 6, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 5, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 2, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 1, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 31, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 30, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 26, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 41,000
May 25, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 17,500
May 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
May 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 17, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 40,000
May 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
May 15, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 12, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 3,000
May 11, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 19,000
May 10, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 9, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 8, 2023 0.0350 0.0450 0.0350 0.0450 0.0450 117,000
May 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 54,263
May 4, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 21,000
May 3, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 2, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 111,200
May 1, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 28, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 27, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 81,000
Apr 26, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 25, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 62,000
Apr 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -

Related Tickers

PZG Paramount Gold Nevada Corp.
0.4372
-1.18%
 
GMTN.TO Gold Mountain Mining Corp.
0.0400
+14.29%
 
PAAS.TO Pan American Silver Corp.
25.52
+0.39%
 
CDE Coeur Mining, Inc.
4.5500
-1.52%