Skip to main content
logo
Desert Gold Ventures Inc. (TSXV:DAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.1350
+0.0050 (3.85%)
Mar 2, 2026, 3:59 PM EST

Desert Gold Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.130.130.130.130.134.00%1,352,840
Feb 26, 20260.130.130.120.130.134.17%1,615,249
Feb 25, 20260.120.120.120.120.129.09%2,446,015
Feb 24, 20260.110.110.110.110.11-327,503
Feb 23, 20260.110.110.110.110.1110.00%1,217,980
Feb 20, 20260.100.100.100.100.10-383,465
Feb 19, 20260.100.100.100.100.1011.11%444,023
Feb 18, 20260.090.100.090.090.09-1,449,194
Feb 17, 20260.110.110.090.090.09-10.00%1,627,940
Feb 13, 20260.110.110.100.100.10-4.76%3,041,523
Feb 12, 20260.110.110.100.110.1110.53%6,223,762
Feb 11, 20260.080.100.080.100.1018.75%11,191,971
Feb 10, 20260.080.090.080.080.08-5.88%6,357,259
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