Desert Gold Ventures Inc. (FRA:QXR2)
Germany · Delayed Price · Currency is EUR 0.0460
+0.0010 (2.22%)
Last updated: Dec 1, 2025, 8:55 AM CET
Desert Gold Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 34.33% | 20,000 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.22% | - |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.95% | - |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.61% | - |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 32.84% | 50,000 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.84% | - |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.43% | - |
| Nov 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 1.52% | - |
| Nov 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.50% | 10,000 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.67% | 22,000 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.74% | 12,000 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.19% | - |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.48% | - |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 5, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.98% | - |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.81% | - |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.37% | - |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.98% | 34,000 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.80% | 32,000 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.25% | - |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -19.19% | - |
| Oct 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 16.47% | 10,000 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.14% | - |
| Oct 16, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 19.28% | 14,904 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.16% | - |
| Oct 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -1.98% | 51,000 |
| Oct 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 26.25% | 20,000 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.61% | - |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.16% | 1,248,000 |
| Oct 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 16.47% | 30,000 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.16% | - |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.15% | 60,000 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.13% | 750 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.28% | - |
| Oct 1, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -7.14% | 50,000 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.33% | - |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.06% | 30,000 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.59% | - |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.20% | 51,000 |
| Sep 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 15.12% | 10,000 |