Skip to main content
Dixie Gold Inc. (TSXV:DG)
Canada flag Canada · Delayed Price · Currency is CAD
0.0300
-0.0050 (-14.29%)
Apr 29, 2026, 2:56 PM EST

Dixie Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.030.030.030.03--14.29%3,500
Apr 28, 20260.030.040.030.040.04133.33%1,694,000
Apr 27, 20260.020.020.020.020.02-25.00%691,100
Apr 24, 20260.030.030.020.020.02-20.00%473,000
Apr 23, 20260.030.030.030.030.03-160,942
Apr 22, 20260.030.030.030.030.03-16.67%213,140
Apr 21, 20260.030.030.030.030.03-184,600
Apr 20, 20260.030.030.030.030.03-96,100
Apr 17, 20260.040.040.030.030.03-25.00%229,000
Apr 16, 20260.040.040.040.040.04-3,000
Apr 14, 20260.040.040.040.040.04-60,770
Apr 13, 20260.040.040.040.040.0414.29%44,000
Apr 9, 20260.040.040.040.040.0416.67%10,000
Mar 30, 20260.030.040.030.030.03-25.00%78,341
Mar 26, 20260.040.040.040.040.04-85,000
Mar 25, 20260.040.040.040.040.04-11.11%18,167
Mar 24, 20260.050.050.050.050.05-1,020
Mar 23, 20260.050.050.040.050.05-35.71%253,440
Mar 5, 20260.070.070.070.070.07-6.67%1,333
Mar 2, 20260.080.080.080.080.087.14%10,000
Feb 27, 20260.070.070.070.070.07-4,000
Feb 26, 20260.070.070.070.070.07-36,000
Feb 25, 20260.070.070.070.070.07-4,000
Feb 24, 20260.070.070.070.070.0716.67%3,000
Feb 13, 20260.060.060.060.060.06-78,000
Feb 12, 20260.060.060.060.060.06-20.00%5,000
Feb 9, 20260.070.080.070.080.087.14%11,500
Feb 5, 20260.060.070.060.070.07-16,333
Feb 4, 20260.070.070.070.070.07-1,950
Feb 2, 20260.060.070.060.070.0716.67%54,271
Jan 30, 20260.070.080.060.060.06-20.00%26,350
Jan 29, 20260.080.080.080.080.08-6.25%12,000
Jan 28, 20260.080.080.080.080.08-21,625
Jan 27, 20260.080.090.080.080.08-14,000
Jan 26, 20260.090.090.080.080.0823.08%169,520
Jan 23, 20260.070.070.070.070.07-1,000
Jan 22, 20260.090.090.070.070.07-7.14%22,729
Jan 21, 20260.070.070.070.070.07-10,018
Jan 20, 20260.070.070.070.070.077.69%20,000
Jan 19, 20260.070.070.070.070.07-7.14%17,000
Jan 15, 20260.070.070.070.070.077.69%12,000
Jan 14, 20260.060.070.060.070.078.33%55,744
Jan 13, 20260.050.060.040.060.0620.00%255,000
Jan 5, 20260.050.050.050.050.05-101,351
Jan 2, 20260.050.050.050.050.05-96,040
Dec 31, 20250.050.050.050.050.0511.11%35,523
Dec 30, 20250.040.050.040.050.0512.50%17,000
Dec 29, 20250.040.040.040.040.04-20.00%30,638
Dec 22, 20250.050.050.050.050.05-74,030
Dec 19, 20250.050.050.050.050.0511.11%196,000
Dec 18, 20250.050.050.050.050.05-2,012
Dec 17, 20250.050.050.050.050.05-10.00%23,833
Dec 16, 20250.050.050.050.050.0511.11%32,000
Dec 12, 20250.050.050.050.050.05-1,035
Dec 10, 20250.050.050.050.050.05-10.00%2,791
Dec 9, 20250.050.050.050.050.05-92,100
Dec 5, 20250.060.060.050.050.05-23.08%11,080
Dec 3, 20250.060.070.060.070.0718.18%53,352
Dec 1, 20250.060.060.060.060.06-8.33%2,048
Nov 28, 20250.060.060.060.060.06-7.69%99,500
Nov 26, 20250.060.070.050.070.07-100,667
Nov 24, 20250.070.070.070.070.07-13.33%57,200
Nov 21, 20250.050.080.050.080.0850.00%36,000
Nov 19, 20250.050.050.050.050.05-19,166
Nov 18, 20250.050.050.050.050.05-2,830
Nov 17, 20250.050.050.050.050.05-16.67%57,700
Nov 12, 20250.060.060.060.060.0620.00%1,667
Nov 10, 20250.050.050.050.050.05-16.67%1,000
Nov 7, 20250.050.060.050.060.0620.00%46,000
Nov 6, 20250.050.050.050.050.05-9.09%11,000
Nov 5, 20250.050.060.050.060.06-8.33%69,000