Skip to main content
logo
Desert Gold Ventures Inc. (TSXV:DAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0050 (6.25%)
Feb 9, 2026, 3:40 PM EST

Desert Gold Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 25, 20250.070.070.060.060.06-7.69%57,000
Nov 24, 20250.070.070.070.070.07-17,505
Nov 20, 20250.070.070.070.070.07-2,000