Skip to main content
logo
Desert Gold Ventures Inc. (TSXV:DAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0825
-0.0025 (-2.94%)
Jan 20, 2026, 2:57 PM EST

Desert Gold Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 19, 20250.070.070.070.070.07-150,000
Nov 14, 20250.060.070.060.070.07-68,000
Nov 13, 20250.070.070.060.070.07-74,433
Nov 10, 20250.070.070.070.070.07-15,063
Nov 6, 20250.070.070.070.070.07-7.14%68,000
Nov 5, 20250.070.070.070.070.077.69%2,000
Nov 4, 20250.070.070.070.070.07-125,000
Nov 3, 20250.070.070.070.070.07-105,000
Oct 30, 20250.070.070.070.070.07-623,000
Oct 29, 20250.070.070.070.070.07-22,500
Oct 28, 20250.070.070.070.070.07-7.14%2,000
Oct 24, 20250.070.070.070.070.07-5,000
Oct 23, 20250.070.070.070.070.07-66,014
Oct 22, 20250.070.070.070.070.07-1,458,800
Oct 21, 20250.080.080.070.070.07-1,145,000