TSX:DXAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	49.17	49.21	49.13	49.13	49.13	1.57%	4,020
Mar 26, 2026	49.24	49.24	48.37	48.37	48.37	-5.47%	303
Mar 25, 2026	51.01	51.33	51.01	51.17	51.17	5.61%	1,316
Mar 24, 2026	47.10	48.54	47.10	48.45	48.45	0.98%	6,644
Mar 23, 2026	48.36	48.36	47.98	47.98	47.98	1.48%	790
Mar 20, 2026	48.88	48.88	47.23	47.28	47.28	-4.95%	1,159
Mar 19, 2026	48.44	49.74	48.38	49.74	49.74	-6.91%	4,540
Mar 18, 2026	54.02	54.04	53.36	53.43	53.43	-4.66%	3,068
Mar 16, 2026	56.30	56.30	56.04	56.04	56.04	-0.12%	4,079
Mar 13, 2026	57.12	57.12	56.11	56.11	56.11	-6.96%	857
Mar 12, 2026	60.50	60.50	60.31	60.31	60.31	-0.61%	602
Mar 11, 2026	62.97	62.97	60.47	60.68	60.68	-1.29%	1,007
Mar 10, 2026	61.42	61.50	61.42	61.47	61.47	3.17%	2,500
Mar 9, 2026	58.51	59.58	58.49	59.58	59.58	-1.46%	1,768
Mar 6, 2026	60.01	60.52	59.75	60.46	60.46	-1.83%	1,311
Mar 5, 2026	64.02	64.02	61.05	61.59	61.59	-3.51%	818
Mar 4, 2026	63.93	63.94	63.83	63.83	63.83	0.68%	2,175
Mar 3, 2026	66.01	66.01	62.19	63.40	63.40	-6.38%	9,218
Mar 2, 2026	67.41	67.72	67.09	67.72	67.72	1.85%	617
Feb 27, 2026	66.44	66.49	66.44	66.49	66.49	0.91%	1,409
Feb 26, 2026	64.95	65.89	64.80	65.89	65.89	0.87%	2,117
Feb 25, 2026	64.54	65.57	64.53	65.32	65.32	1.87%	1,313
Feb 24, 2026	64.10	64.25	64.10	64.12	64.12	2.18%	769
Feb 23, 2026	62.91	62.93	62.50	62.75	62.75	6.00%	2,931
Feb 20, 2026	59.58	59.58	59.20	59.20	59.20	1.08%	592
Feb 19, 2026	58.59	58.59	58.57	58.57	58.57	0.50%	5,750
Feb 18, 2026	58.71	58.71	58.28	58.28	58.28	-0.15%	4,140
Feb 17, 2026	57.98	58.48	57.97	58.37	58.37	-1.93%	870
Feb 13, 2026	58.48	59.52	58.48	59.52	59.52	0.57%	8,502
Feb 12, 2026	61.56	61.56	58.94	59.18	59.18	-3.14%	919
Feb 11, 2026	60.21	61.10	60.21	61.10	61.10	2.16%	1,206
Feb 10, 2026	59.37	59.85	59.29	59.81	59.81	1.54%	1,743
Feb 9, 2026	58.85	58.91	58.82	58.90	58.90	4.84%	1,719
Feb 6, 2026	55.83	56.18	55.83	56.18	56.18	1.66%	1,936
Feb 5, 2026	57.08	57.08	54.74	55.26	55.26	-3.26%	3,070
Feb 4, 2026	57.79	57.79	56.86	57.12	57.12	0.33%	1,868
Feb 3, 2026	57.61	57.61	56.93	56.93	56.93	1.66%	2,082
Feb 2, 2026	56.01	56.24	56.00	56.00	56.00	-2.63%	520
Jan 30, 2026	63.11	63.11	57.51	57.51	57.51	-9.08%	2,577
Jan 29, 2026	67.95	67.95	63.03	63.25	63.25	-4.74%	2,435
Jan 28, 2026	65.74	66.40	65.74	66.40	66.40	2.56%	1,047
Jan 27, 2026	63.36	64.74	63.36	64.74	64.74	0.84%	1,274
Jan 26, 2026	64.84	65.28	64.20	64.20	64.20	0.17%	1,136
Jan 23, 2026	64.03	64.09	64.03	64.09	64.09	2.71%	201
Jan 22, 2026	61.12	62.46	61.12	62.40	62.40	-0.38%	1,677
Jan 21, 2026	62.00	63.69	62.00	62.64	62.64	0.90%	3,331
Jan 20, 2026	61.13	62.12	61.13	62.08	62.08	2.76%	3,303
Jan 19, 2026	60.11	60.45	60.11	60.41	60.41	2.23%	1,320
Jan 16, 2026	59.05	59.22	59.05	59.09	59.09	-1.07%	948
Jan 15, 2026	59.43	59.73	59.43	59.73	59.73	-0.04%	597