TSX:DXAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2025	32.06	32.06	32.06	32.06	-	-0.93%	213
Jul 2, 2025	32.32	32.36	32.32	32.36	-	-0.43%	900
Jun 30, 2025	32.50	32.50	32.50	32.50	-	1.15%	123
Jun 27, 2025	32.07	32.15	32.07	32.13	-	-3.05%	13,800
Jun 26, 2025	32.78	33.14	32.75	33.14	-	1.19%	8,150
Jun 25, 2025	32.71	32.75	32.71	32.75	-	-0.52%	506
Jun 24, 2025	32.65	32.92	32.65	32.92	-	-1.61%	2,300
Jun 23, 2025	33.51	33.58	33.46	33.46	-	-0.59%	1,200
Jun 20, 2025	33.70	33.70	33.66	33.66	-	-1.95%	920
Jun 16, 2025	35.98	35.98	34.33	34.33	-	-2.67%	1,353
Jun 12, 2025	35.30	35.30	35.26	35.27	-	2.47%	1,800
Jun 10, 2025	34.31	34.43	34.31	34.42	-	-0.81%	300
Jun 9, 2025	34.58	34.70	34.56	34.70	-	0.26%	10,800
Jun 6, 2025	35.03	35.03	34.47	34.61	-	-2.59%	16,400
Jun 5, 2025	36.17	36.17	35.53	35.53	-	-0.64%	21,450
Jun 4, 2025	35.88	35.91	35.76	35.76	-	0.28%	3,000
Jun 3, 2025	35.46	35.70	35.46	35.66	-	0.88%	368
Jun 2, 2025	35.17	35.35	35.17	35.35	-	3.91%	400
May 30, 2025	34.13	34.14	34.02	34.02	-	0.83%	1,400
May 29, 2025	33.80	33.81	33.74	33.74	-	-0.30%	1,500
May 28, 2025	33.84	33.84	33.84	33.84	-	1.01%	100
May 27, 2025	33.43	33.50	33.42	33.50	-	-1.47%	4,100
May 26, 2025	33.75	34.00	33.75	34.00	-	0.74%	1,212
May 23, 2025	33.37	33.75	33.37	33.75	-	1.93%	6,390
May 22, 2025	33.21	33.21	33.11	33.11	-	-0.84%	5,872
May 21, 2025	33.59	33.59	33.02	33.39	-	4.15%	4,500
May 20, 2025	31.60	32.06	31.56	32.06	-	3.62%	1,600
May 16, 2025	30.83	31.16	30.82	30.94	-	1.58%	17,601
May 15, 2025	30.42	30.46	30.34	30.46	-	-1.36%	4,100
May 14, 2025	30.82	30.88	30.82	30.88	-	-1.44%	903
May 13, 2025	31.24	31.33	31.24	31.33	-	-6.76%	1,000
May 9, 2025	33.60	33.60	33.60	33.60	-	0.27%	210
May 8, 2025	33.51	33.51	33.51	33.51	-	-0.33%	510
May 7, 2025	33.63	33.63	33.62	33.62	-	-0.15%	216
May 6, 2025	33.23	33.67	33.23	33.67	-	5.22%	1,175
May 5, 2025	32.00	32.00	32.00	32.00	-	1.88%	500
May 2, 2025	31.42	31.42	31.41	31.41	-	0.10%	600
May 1, 2025	31.68	31.68	31.16	31.38	-	-2.12%	7,400
Apr 30, 2025	32.06	32.06	32.06	32.06	-	-0.84%	795
Apr 29, 2025	32.40	32.48	32.33	32.33	-	0.87%	1,902
Apr 28, 2025	32.07	32.07	32.05	32.05	-	-1.38%	1,500
Apr 25, 2025	32.58	32.58	32.50	32.50	-	-0.98%	2,400
Apr 24, 2025	32.80	32.89	32.79	32.82	-	2.02%	4,800
Apr 23, 2025	31.83	32.39	31.65	32.17	-	-5.74%	12,709
Apr 22, 2025	34.79	34.89	34.13	34.13	-	-1.50%	900
Apr 21, 2025	35.00	35.00	34.04	34.65	-	1.29%	10,547
Apr 17, 2025	35.00	35.00	34.21	34.21	-	-2.12%	801
Apr 16, 2025	34.99	34.99	34.95	34.95	-	2.64%	1,050
Apr 15, 2025	33.75	34.05	33.75	34.05	-	0.65%	4,256
Apr 14, 2025	33.67	33.83	33.67	33.83	-	1.05%	713