TSXV - Delayed Quote CAD

Durango Resources Inc. (DGO.V)

0.0550

0.0000

(0.00%)

At close: January 24 at 3:19:40 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	25,000
Jan 23, 2025	0.0500	0.0550	0.0500	0.0550	0.0550	144,000
Jan 22, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	95,000
Jan 21, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	13,000
Jan 20, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	48,000
Jan 17, 2025	0.0500	0.0550	0.0500	0.0500	0.0500	112,700
Jan 16, 2025	0.0500	0.0550	0.0500	0.0500	0.0500	1,297,000
Jan 15, 2025	0.0450	0.0450	0.0400	0.0450	0.0450	119,000
Jan 14, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	43,000
Jan 13, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 10, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Jan 9, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 8, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	300,000
Jan 7, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	25,000
Jan 6, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	7,800
Jan 3, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	120,000
Jan 2, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Dec 31, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	35,000
Dec 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,600
Dec 27, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	38,700
Dec 24, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	279,000
Dec 23, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	106,300
Dec 20, 2024	0.0350	0.0500	0.0350	0.0450	0.0450	1,139,700
Dec 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	823,000
Dec 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,216,800
Dec 17, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	1,880,800
Dec 16, 2024	0.0450	0.0750	0.0350	0.0450	0.0450	9,113,000
Dec 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	17,000
Dec 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	82,000
Dec 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 9, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	17,000
Dec 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Dec 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,300
Nov 29, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	130,500
Nov 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,000
Nov 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	99,000
Nov 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
Nov 20, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	60,000
Nov 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	104,100
Nov 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Nov 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	44,000
Nov 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,000
Nov 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Nov 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	37,000
Nov 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Nov 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Oct 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 30, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	244,000
Oct 29, 2024	0.0250	0.0250	0.0150	0.0200	0.0200	627,000
Oct 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	92,000
Oct 25, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	522,000
Oct 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Oct 23, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	49,300
Oct 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Oct 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,400
Oct 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 16, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	204,000
Oct 15, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	51,000
Oct 11, 2024	0.0200	0.0450	0.0200	0.0450	0.0450	362,000
Oct 10, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	140,000
Oct 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,000
Oct 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,000
Oct 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	17,000
Oct 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Sep 27, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	20,000
Sep 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Sep 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,100
Sep 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Sep 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,500
Sep 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 12, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	9,000
Sep 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	800
Sep 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	83,000
Sep 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Sep 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Sep 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,900
Sep 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Aug 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	190,000
Aug 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 9, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	28,000
Aug 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 31, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	41,600
Jul 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 26, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	27,000
Jul 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	22,000
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 22, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	42,000
Jul 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	8,000
Jul 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,100
Jul 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Jul 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jul 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 8, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	26,000
Jul 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,000
Jul 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Jul 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,900
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 25, 2024	0.0250	0.0400	0.0250	0.0400	0.0400	324,000
Jun 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	36,000
Jun 21, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	643,000
Jun 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Jun 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	31,000
Jun 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,000
Jun 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Jun 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,900
May 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 24, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	15,000
May 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	43,000
May 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	75,000
May 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,000
May 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	26,000
May 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 13, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	97,500
May 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	203,000
May 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 8, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	469,500
May 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 6, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	15,800
May 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Apr 29, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	13,000
Apr 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 23, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	479,500
Apr 22, 2024	0.0300	0.0350	0.0250	0.0350	0.0350	103,100
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Apr 16, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	22,000
Apr 15, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	26,000
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Apr 11, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	142,000
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,000
Apr 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Apr 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	48,000
Apr 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,200
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	138,000
Mar 25, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	273,100
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	38,500
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	500
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	23,000
Mar 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	14,000
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Mar 7, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	16,100
Mar 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	55,000
Mar 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	129,000
Mar 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	111,000
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	73,400
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	36,000
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	160,000
Feb 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	284,300
Feb 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Feb 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	32,000
Feb 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	374,000
Feb 1, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	223,600
Jan 31, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	44,000
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	85,000
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	318,100
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-

CBLT.V CBLT Inc.

0.0150

0.00%

MMA.V Midnight Sun Mining Corp.

0.5900

-6.35%

NICN.V NiCAN Limited

0.0550

0.00%

AWE.V Thunderstruck Resources Ltd.

0.0500

0.00%

NED.V New Destiny Mining Corp.

0.0300

-25.00%

EMO.V Emerita Resources Corp.

1.0500

-2.78%

BVA.V Bravada Gold Corporation

0.0250

+25.00%

MOG.V Mogotes Metals Inc.

0.1600

-5.88%

FCLI.V Full Circle Lithium Corp.

0.3250

+12.07%

MERG.V Metal Energy Corp.

0.0350

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Durango Resources Inc. (DGO.V)

Related Tickers