Desert Gold Ventures Inc. (TSXV:DAU)
Canada
· Delayed Price · Currency is CAD 0.0650
0.00 (0.00%)
May 6, 2025, 12:59 PM EDT
Desert Gold Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 73,000 |
| May 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | - |
| May 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 34,000 |
| May 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 88,000 |
| Apr 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,100 |
| Apr 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | - |
| Apr 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 3,800 |
| Apr 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,800 |
| Apr 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 23, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 340,000 |
| Apr 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 162,000 |
| Apr 21, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 33,000 |
| Apr 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 94,000 |
| Apr 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 121,000 |
| Apr 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 354,000 |
| Apr 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,346 |
| Apr 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 250,000 |
| Apr 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
| Apr 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 27,100 |
| Apr 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 22,000 |
| Apr 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | - |
| Apr 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,000 |
| Apr 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
| Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 187,000 |
| Mar 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 1,000 |
| Mar 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 110,000 |
| Mar 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 89,000 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | - |
| Mar 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 15,000 |
| Mar 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 336,500 |
| Mar 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 361,930 |
| Mar 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | - |
| Mar 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 56,000 |
| Mar 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 502,000 |
| Mar 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 239,500 |
| Mar 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 30,000 |
| Mar 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Mar 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 20,000 |
| Mar 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 55,000 |
| Mar 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | - |
| Mar 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 15,000 |
| Feb 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 26, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 51,125 |
| Feb 25, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 99,000 |