Desert Gold Ventures Inc. (TSXV:DAU)
Canada · Delayed Price · Currency is CAD 0.1100
-0.0100 (-8.33%)
Mar 27, 2026, 2:28 PM EST
Desert Gold Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 37,882 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 336,600 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 35,870 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 341,179 |
| Mar 23, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 144,527 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 162,000 |
| Mar 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 198,101 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.00% | 2,609,458 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 447,060 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 1,040,500 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 456,640 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 57,828 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 485,500 |
| Mar 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 1,930,655 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 951,470 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 401,438 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,468,270 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 1,014,270 |
| Mar 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,001,184 |
| Mar 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 1,240,872 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 1,352,840 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,615,249 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 2,446,015 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 327,503 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 1,217,980 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 383,465 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 444,023 |
| Feb 18, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 1,449,194 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -10.00% | 1,627,940 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 3,041,523 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 6,223,762 |
| Feb 11, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 18.75% | 11,191,971 |
| Feb 10, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 6,357,259 |
| Feb 9, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 913,000 |
| Feb 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 139,300 |
| Feb 5, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.76% | 1,624,000 |
| Feb 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 129,332 |
| Feb 3, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 383,000 |
| Feb 2, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 245,864 |
| Jan 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 401,600 |
| Jan 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 155,840 |
| Jan 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 238,300 |
| Jan 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 1,681,700 |
| Jan 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,519,602 |
| Jan 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 411,600 |
| Jan 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 714,595 |
| Jan 21, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.03% | 205,342 |
| Jan 20, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.94% | 807,000 |
| Jan 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 227,000 |
| Jan 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 35,000 |