Skip to main content
Desert Gold Ventures Inc. (TSXV:DAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
0.00 (0.00%)
Apr 28, 2026, 3:42 PM EST

Desert Gold Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.140.140.130.130.13-7.14%701,337
Apr 24, 20260.140.140.140.140.14-7,438
Apr 23, 20260.150.150.140.140.14-3.45%944,255
Apr 22, 20260.150.150.140.150.153.57%259,401
Apr 21, 20260.150.150.140.140.14-3.45%867,500
Apr 20, 20260.150.150.140.150.153.57%909,052
Apr 17, 20260.140.140.140.140.14-1,186,907
Apr 16, 20260.140.140.140.140.143.70%511,335
Apr 15, 20260.140.140.140.140.143.85%329,100
Apr 14, 20260.140.140.130.130.13-3.70%305,650
Apr 13, 20260.140.140.130.140.143.85%87,502
Apr 10, 20260.140.140.130.130.13-112,455
Apr 9, 20260.130.130.130.130.13-6,500
Apr 8, 20260.140.140.130.130.134.00%86,500
Apr 7, 20260.130.130.130.130.13-212,000
Apr 6, 20260.130.130.130.130.13-3.85%65,930
Apr 2, 20260.130.130.130.130.134.00%347,145
Apr 1, 20260.130.130.130.130.13-56,990
Mar 31, 20260.120.130.120.130.138.70%166,500
Mar 30, 20260.120.120.120.120.124.55%284,650
Mar 27, 20260.130.130.110.110.11-8.33%131,599
Mar 26, 20260.130.130.120.120.12-336,600
Mar 25, 20260.120.120.110.120.129.09%35,870
Mar 24, 20260.110.110.110.110.11-341,179
Mar 23, 20260.110.120.110.110.11-144,527
Mar 20, 20260.110.110.110.110.11-162,000
Mar 19, 20260.110.120.110.110.11-8.33%198,101
Mar 18, 20260.130.130.110.120.12-4.00%2,609,458
Mar 17, 20260.130.130.120.130.134.17%447,060
Mar 16, 20260.130.130.120.120.12-7.69%1,040,500
Mar 13, 20260.130.130.130.130.13-456,640
Mar 12, 20260.140.140.130.130.13-3.70%57,828
Mar 11, 20260.140.140.130.140.14-485,500
Mar 10, 20260.130.140.130.140.143.85%1,930,655
Mar 9, 20260.130.130.130.130.13-951,470
Mar 6, 20260.130.130.130.130.134.00%401,438
Mar 5, 20260.130.130.130.130.13-1,468,270
Mar 4, 20260.130.130.130.130.13-3.85%1,014,270
Mar 3, 20260.140.140.130.130.13-3.70%1,001,184
Mar 2, 20260.140.140.130.140.143.85%1,240,872
Feb 27, 20260.130.130.130.130.134.00%1,352,840
Feb 26, 20260.130.130.120.130.134.17%1,615,249
Feb 25, 20260.120.120.120.120.129.09%2,446,015
Feb 24, 20260.110.110.110.110.11-327,503
Feb 23, 20260.110.110.110.110.1110.00%1,217,980
Feb 20, 20260.100.100.100.100.10-383,465
Feb 19, 20260.100.100.100.100.1011.11%444,023
Feb 18, 20260.090.100.090.090.09-1,449,194
Feb 17, 20260.110.110.090.090.09-10.00%1,627,940
Feb 13, 20260.110.110.100.100.10-4.76%3,041,523
Feb 12, 20260.110.110.100.110.1110.53%6,223,762
Feb 11, 20260.080.100.080.100.1018.75%11,191,971
Feb 10, 20260.080.090.080.080.08-5.88%6,357,259
Feb 9, 20260.080.090.080.090.096.25%913,000
Feb 6, 20260.080.080.080.080.086.67%139,300
Feb 5, 20260.090.090.080.080.08-11.76%1,624,000
Feb 4, 20260.090.090.090.090.09-129,332
Feb 3, 20260.080.090.080.090.096.25%383,000
Feb 2, 20260.080.090.080.080.08-245,864
Jan 30, 20260.080.080.080.080.08-401,600
Jan 29, 20260.080.080.080.080.08-155,840
Jan 28, 20260.080.080.080.080.08-238,300
Jan 27, 20260.080.080.080.080.08-5.88%1,681,700
Jan 26, 20260.090.090.090.090.09-1,519,602
Jan 23, 20260.090.090.090.090.09-411,600
Jan 22, 20260.090.090.090.090.09-714,595
Jan 21, 20260.080.090.080.090.093.03%205,342
Jan 20, 20260.090.090.080.080.08-2.94%807,000
Jan 19, 20260.090.090.090.090.096.25%227,000
Jan 16, 20260.080.080.080.080.08-5.88%35,000
Jan 15, 20260.090.090.090.090.096.25%154,500
Jan 14, 20260.090.090.080.080.08-5.88%337,594
Jan 13, 20260.090.090.090.090.09-504,191
Jan 12, 20260.090.090.090.090.096.25%900,000
Jan 9, 20260.080.090.080.080.08-5.88%276,000
Jan 8, 20260.090.090.080.090.09-784,871
Jan 7, 20260.080.090.080.090.096.25%14,510
Jan 6, 20260.080.090.080.080.08-5.88%102,000
Jan 5, 20260.090.090.090.090.09-366,393
Jan 2, 20260.090.090.090.090.096.25%96,000
Dec 31, 20250.080.080.080.080.08-5.88%12,000
Dec 30, 20250.090.090.090.090.09-95,140
Dec 29, 20250.080.090.080.090.09-99,522
Dec 24, 20250.080.090.080.090.096.25%45,000
Dec 23, 20250.080.080.080.080.08-214,500
Dec 22, 20250.080.080.080.080.086.67%88,100
Dec 19, 20250.080.080.080.080.08-35,500
Dec 18, 20250.070.080.070.080.08-191,000
Dec 17, 20250.080.080.080.080.08-148,033
Dec 15, 20250.080.080.070.080.08-92,366
Dec 12, 20250.080.080.080.080.087.14%154,000
Dec 11, 20250.070.070.070.070.07-177,000
Dec 10, 20250.070.070.070.070.077.69%81,000
Dec 9, 20250.070.070.070.070.07-1,000
Dec 8, 20250.070.070.070.070.07-75,004
Dec 3, 20250.070.070.070.070.07-7.14%97,000
Dec 2, 20250.070.070.070.070.077.69%1,015
Nov 28, 20250.060.070.060.070.07-69,000
Nov 27, 20250.070.070.070.070.07-83,000
Nov 26, 20250.070.070.070.070.078.33%57,000