Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Detour Gold Corp (TSX: DGC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 03, 2020 23.10 23.10 23.10 0 -0.60(-2.53%)
Jan 31, 2020 23.15 24.09 23.15 23.70 5,267,683 +0.80(+3.49%)
Jan 30, 2020 24.43 24.43 22.64 22.90 9,185,441 -1.11(-4.62%)
Jan 29, 2020 23.57 24.09 23.29 24.01 1,609,096 +0.47(+2.00%)
Jan 28, 2020 24.37 24.42 23.50 23.54 3,106,690 -0.81(-3.33%)
Jan 27, 2020 24.80 24.91 24.10 24.35 1,285,372 -0.15(-0.61%)
Jan 24, 2020 24.18 24.58 24.07 24.50 1,586,107 +0.30(+1.24%)
Jan 23, 2020 24.25 25.01 24.16 24.20 1,711,264 -0.29(-1.18%)
Jan 22, 2020 24.39 24.92 24.39 24.49 1,334,707 -0.30(-1.21%)
Jan 21, 2020 24.15 24.86 24.09 24.79 1,602,493 +0.37(+1.52%)
Jan 20, 2020 24.62 24.70 24.33 24.42 449,815 -0.20(-0.81%)
Jan 17, 2020 25.25 25.25 24.57 24.62 1,384,857 -0.44(-1.76%)
Jan 16, 2020 25.50 25.65 25.00 25.06 1,269,144 -0.54(-2.11%)
Jan 15, 2020 25.21 25.65 24.93 25.60 1,169,725 +0.30(+1.19%)
Jan 14, 2020 25.00 25.35 24.72 25.30 1,040,741 +0.39(+1.57%)
Jan 13, 2020 25.56 25.56 24.75 24.91 1,101,204 -0.77(-3.00%)
Jan 10, 2020 24.90 25.70 24.79 25.68 1,030,904 +0.93(+3.76%)
Jan 09, 2020 24.84 25.09 24.56 24.75 457,947 -0.11(-0.44%)
Jan 08, 2020 25.88 25.96 24.79 24.86 1,142,175 -1.16(-4.46%)
Jan 07, 2020 25.23 26.14 25.11 26.02 1,851,216 +0.80(+3.17%)
Jan 06, 2020 25.25 25.52 24.96 25.22 1,319,322 +0.37(+1.49%)
Jan 03, 2020 25.44 25.62 24.73 24.85 983,187 -0.20(-0.80%)
Jan 02, 2020 25.39 25.53 24.77 25.05 598,912 -0.09(-0.36%)
Dec 31, 2019 25.14 25.14 25.14 0 -0.13(-0.51%)
Dec 30, 2019 24.80 25.31 24.60 25.27 809,701 +0.50(+2.02%)
Dec 27, 2019 25.32 25.32 24.70 24.77 648,895 -0.23(-0.92%)
Dec 24, 2019 25.00 25.00 25.00 0 +0.62(+2.54%)
Dec 23, 2019 23.88 24.57 23.80 24.38 636,546 +0.62(+2.61%)
Dec 20, 2019 24.50 24.50 23.55 23.76 1,507,740 -0.58(-2.38%)
Dec 19, 2019 24.28 24.53 23.96 24.34 846,928 +0.00(+0.00%)
Dec 18, 2019 24.17 24.52 23.92 24.34 1,472,173 -0.30(-1.22%)
Dec 17, 2019 24.78 24.98 24.41 24.64 932,572 -0.14(-0.56%)
Dec 16, 2019 25.29 25.30 24.75 24.78 1,523,177 -0.60(-2.36%)
Dec 13, 2019 25.34 25.70 25.22 25.38 1,383,101 +0.22(+0.87%)
Dec 12, 2019 25.25 25.48 24.89 25.16 1,036,775 +0.10(+0.40%)
Dec 11, 2019 24.50 25.12 24.28 25.06 710,896 +0.61(+2.49%)
Dec 10, 2019 24.37 24.60 24.18 24.45 656,003 +0.11(+0.45%)
Dec 09, 2019 23.88 24.42 23.76 24.34 722,660 +0.41(+1.71%)
Dec 06, 2019 24.30 24.56 23.75 23.93 1,047,383 -0.52(-2.13%)
Dec 05, 2019 24.91 25.13 24.43 24.45 1,861,447 -0.40(-1.61%)
Dec 04, 2019 25.18 25.18 24.27 24.85 2,666,794 -0.29(-1.15%)
Dec 03, 2019 24.91 25.37 24.40 25.14 2,911,793 +0.47(+1.91%)
Dec 02, 2019 24.60 24.98 24.17 24.67 2,055,709 +0.07(+0.28%)
Nov 29, 2019 23.89 24.75 23.56 24.60 1,428,691 +0.70(+2.93%)
Nov 28, 2019 23.25 24.01 23.14 23.90 1,718,341 +0.67(+2.88%)
Nov 27, 2019 22.55 23.26 22.30 23.23 3,593,790 +0.65(+2.88%)
Nov 26, 2019 22.32 22.72 21.66 22.58 5,135,965 -0.03(-0.13%)
Nov 25, 2019 24.00 24.40 22.44 22.61 7,606,932 +0.40(+1.80%)
Nov 22, 2019 22.68 22.70 22.17 22.21 414,220 -0.38(-1.68%)
Nov 21, 2019 22.42 23.23 22.41 22.59 1,005,435 +0.04(+0.18%)
Nov 20, 2019 22.39 22.62 22.02 22.55 599,454 +0.08(+0.36%)
Nov 19, 2019 22.59 23.25 22.16 22.47 1,143,684 -0.21(-0.93%)
Nov 18, 2019 21.42 22.75 21.42 22.68 989,004 +1.29(+6.03%)
Nov 15, 2019 19.85 22.01 19.80 21.39 2,024,516 +2.11(+10.94%)
Nov 14, 2019 19.36 19.47 18.92 19.28 718,328 +0.06(+0.31%)
Nov 13, 2019 19.28 19.55 19.18 19.22 641,842 +0.13(+0.68%)
Nov 12, 2019 18.73 19.18 18.51 19.09 707,961 +0.29(+1.54%)
Nov 11, 2019 18.74 18.96 18.61 18.80 389,865 +0.05(+0.27%)
Nov 08, 2019 18.51 18.89 18.30 18.75 770,010 +0.18(+0.97%)
Nov 07, 2019 19.95 19.95 18.52 18.57 1,620,946 -1.43(-7.15%)
Nov 06, 2019 19.90 20.14 19.62 20.00 587,822 +0.26(+1.32%)
Nov 05, 2019 20.03 20.21 19.49 19.74 1,045,460 -0.71(-3.47%)
Nov 04, 2019 21.10 21.21 20.44 20.45 692,906 -0.69(-3.26%)
Nov 01, 2019 21.78 21.79 20.93 21.14 673,052 -0.73(-3.34%)
Oct 31, 2019 21.25 21.89 21.19 21.87 783,998 +1.01(+4.84%)
Oct 30, 2019 20.44 20.88 20.16 20.86 740,871 +0.43(+2.10%)
Oct 29, 2019 19.57 20.63 19.55 20.43 951,642 +0.75(+3.81%)
Oct 28, 2019 20.15 20.20 19.52 19.68 593,531 -0.68(-3.34%)
Oct 25, 2019 21.01 21.35 19.84 20.36 1,085,849 -0.07(-0.34%)
Oct 24, 2019 19.58 20.55 19.42 20.43 1,114,045 +1.03(+5.31%)
Oct 23, 2019 19.60 19.83 19.27 19.40 703,079 -0.10(-0.51%)
Oct 22, 2019 19.69 19.95 19.31 19.50 508,135 -0.19(-0.96%)
Oct 21, 2019 20.86 21.17 19.67 19.69 561,220 -0.81(-3.95%)
Oct 18, 2019 20.27 20.54 20.16 20.50 428,606 +0.11(+0.54%)
Oct 17, 2019 19.80 20.70 19.63 20.39 577,271 +0.49(+2.46%)
Oct 16, 2019 19.72 20.06 19.54 19.90 846,620 +0.33(+1.69%)
Oct 15, 2019 21.19 21.19 19.55 19.57 1,034,746 -0.40(-2.00%)
Oct 11, 2019 19.97 19.97 19.97 0 -1.08(-5.13%)
Oct 10, 2019 21.13 21.20 20.56 21.05 682,126 -0.13(-0.61%)
Oct 09, 2019 21.38 21.42 21.00 21.18 633,206 -0.19(-0.89%)
Oct 08, 2019 21.31 21.93 20.98 21.37 822,170 +0.51(+2.44%)
Oct 07, 2019 20.73 21.12 20.65 20.86 552,977 -0.03(-0.14%)
Oct 04, 2019 20.65 20.96 20.41 20.89 415,327 +0.22(+1.06%)
Oct 03, 2019 20.55 21.20 20.45 20.67 713,197 +0.11(+0.54%)
Oct 02, 2019 20.43 20.82 20.07 20.56 826,620 +0.56(+2.80%)
Oct 01, 2019 19.45 20.73 19.28 20.00 912,878 +0.55(+2.83%)
Sep 30, 2019 19.90 20.00 18.93 19.45 1,812,288 -0.76(-3.76%)
Sep 27, 2019 20.03 20.77 20.00 20.21 1,073,262 -0.86(-4.08%)
Sep 26, 2019 21.85 22.08 21.04 21.07 857,895 -0.74(-3.39%)
Sep 25, 2019 22.24 22.35 21.57 21.81 875,104 -0.61(-2.72%)
Sep 24, 2019 21.36 22.53 21.28 22.42 1,050,250 +0.83(+3.84%)
Sep 23, 2019 21.48 22.31 21.48 21.59 1,005,015 +0.46(+2.18%)
Sep 20, 2019 20.93 21.35 20.35 21.13 2,088,963 +0.16(+0.76%)
Sep 19, 2019 20.38 21.30 20.38 20.97 974,078 +0.73(+3.61%)
Sep 18, 2019 20.87 21.09 19.92 20.24 1,322,433 -0.70(-3.34%)
Sep 17, 2019 19.69 21.51 19.67 20.94 1,335,874 +1.25(+6.35%)
Sep 16, 2019 20.15 20.15 19.31 19.69 1,000,761 -0.11(-0.56%)
Sep 13, 2019 20.56 20.97 19.62 19.80 1,075,737 -0.83(-4.02%)
Sep 12, 2019 22.13 22.52 20.55 20.63 1,388,268 -0.40(-1.90%)
Sep 11, 2019 21.43 21.64 20.89 21.03 1,156,379 -0.29(-1.36%)
Sep 10, 2019 21.36 21.78 21.15 21.32 738,187 -0.21(-0.98%)
Sep 09, 2019 22.12 22.43 21.12 21.53 1,286,075 -0.55(-2.49%)
Sep 06, 2019 22.80 23.32 22.01 22.08 1,115,301 -0.66(-2.90%)
Sep 05, 2019 23.85 24.00 22.68 22.74 1,519,137 -2.06(-8.31%)
Sep 04, 2019 24.75 24.84 24.20 24.80 762,463 +0.55(+2.27%)
Sep 03, 2019 24.32 24.59 24.10 24.25 797,934 +0.40(+1.68%)
Aug 30, 2019 23.85 23.85 23.85 0 +0.35(+1.49%)
Aug 29, 2019 24.92 24.92 23.31 23.50 1,004,319 -1.42(-5.70%)
Aug 28, 2019 25.35 25.45 24.63 24.92 563,587 -0.32(-1.27%)
Aug 27, 2019 24.11 25.28 24.00 25.24 846,550 +1.23(+5.12%)
Aug 26, 2019 24.56 24.68 23.74 24.01 576,469 -0.46(-1.88%)
Aug 23, 2019 23.92 24.60 23.87 24.47 930,392 +0.78(+3.29%)
Aug 22, 2019 23.74 24.17 23.65 23.69 643,010 -0.13(-0.55%)
Aug 21, 2019 23.94 24.19 23.82 23.82 634,189 -0.23(-0.96%)
Aug 20, 2019 23.61 24.11 23.61 24.05 596,541 +0.62(+2.65%)
Aug 19, 2019 22.54 23.97 22.44 23.43 969,324 -0.01(-0.04%)
Aug 16, 2019 23.66 23.96 23.22 23.44 1,012,616 -0.48(-2.01%)
Aug 15, 2019 23.34 24.05 23.29 23.92 700,975 +0.38(+1.61%)
Aug 14, 2019 23.14 24.13 23.12 23.54 1,486,133 +0.78(+3.43%)
Aug 13, 2019 23.95 24.12 22.47 22.76 1,868,408 -0.73(-3.11%)
Aug 12, 2019 23.46 24.29 23.39 23.49 961,628 +0.12(+0.51%)
Aug 09, 2019 23.79 24.09 23.03 23.37 917,219 -0.57(-2.38%)
Aug 08, 2019 23.30 24.14 22.89 23.94 1,017,655 +0.29(+1.23%)
Aug 07, 2019 23.83 25.11 23.56 23.65 2,296,914 +0.43(+1.85%)
Aug 06, 2019 23.00 23.41 22.83 23.22 1,269,851 +0.80(+3.57%)
Aug 02, 2019 22.42 22.42 22.42 0 -0.27(-1.19%)
Aug 01, 2019 20.00 22.87 19.83 22.69 1,931,666 +2.53(+12.55%)
Jul 31, 2019 20.50 21.30 19.85 20.16 1,965,107 +0.15(+0.75%)
Jul 30, 2019 20.05 20.28 19.98 20.01 824,191 +0.02(+0.10%)
Jul 29, 2019 19.48 20.22 19.14 19.99 1,268,691 +0.59(+3.04%)
Jul 26, 2019 19.49 19.61 19.21 19.40 620,471 -0.01(-0.05%)
Jul 25, 2019 19.86 19.91 19.27 19.41 1,321,179 -0.52(-2.61%)
Jul 24, 2019 20.01 20.07 19.57 19.93 1,053,283 -0.01(-0.05%)
Jul 23, 2019 19.95 20.63 19.76 19.94 1,992,617 +0.04(+0.20%)
Jul 22, 2019 19.50 19.93 19.32 19.90 1,596,429 +0.41(+2.10%)
Jul 19, 2019 18.96 19.64 18.83 19.49 1,944,391 +0.45(+2.36%)
Jul 18, 2019 17.98 19.30 17.95 19.04 1,579,102 +1.04(+5.78%)
Jul 17, 2019 17.61 18.04 17.55 18.00 1,212,737 +0.42(+2.39%)
Jul 16, 2019 17.93 17.93 17.39 17.58 780,943 -0.42(-2.33%)
Jul 15, 2019 17.72 18.09 17.60 18.00 566,456 +0.31(+1.75%)
Jul 12, 2019 17.44 17.82 17.36 17.69 692,057 +0.32(+1.84%)
Jul 11, 2019 17.32 17.59 17.14 17.37 970,572 -0.01(-0.06%)
Jul 10, 2019 17.29 17.50 17.14 17.38 846,187 +0.30(+1.76%)
Jul 09, 2019 16.50 17.23 16.20 17.08 866,520 +0.50(+3.02%)
Jul 08, 2019 16.80 16.80 16.53 16.58 643,485 -0.20(-1.19%)
Jul 05, 2019 16.30 16.89 16.13 16.78 939,075 +0.01(+0.06%)
Jul 04, 2019 16.62 16.88 16.61 16.77 173,728 +0.08(+0.48%)
Jul 03, 2019 16.81 16.95 16.46 16.69 571,747 -0.02(-0.12%)
Jul 02, 2019 16.18 16.79 16.04 16.71 1,314,436 +0.19(+1.15%)
Jun 28, 2019 16.52 16.52 16.52 0 -0.08(-0.48%)
Jun 27, 2019 16.40 16.71 16.05 16.60 1,287,969 +0.00(+0.00%)
Jun 26, 2019 15.65 16.74 15.55 16.60 1,607,800 +0.64(+4.01%)
Jun 25, 2019 15.98 16.25 15.64 15.96 1,652,492 +0.07(+0.44%)
Jun 24, 2019 15.60 15.94 15.41 15.89 1,220,058 +0.49(+3.18%)
Jun 21, 2019 15.34 15.55 15.12 15.40 1,646,625 +0.15(+0.98%)
Jun 20, 2019 15.00 15.50 14.99 15.25 1,200,006 +0.68(+4.67%)
Jun 19, 2019 14.34 14.67 14.29 14.57 596,006 +0.11(+0.76%)
Jun 18, 2019 14.40 14.74 14.32 14.46 871,125 +0.21(+1.47%)
Jun 17, 2019 14.12 14.39 13.94 14.25 601,168 +0.14(+0.99%)
Jun 14, 2019 14.16 14.29 13.92 14.11 811,351 +0.11(+0.79%)
Jun 13, 2019 13.60 14.07 13.58 14.00 676,200 +0.40(+2.94%)
Jun 12, 2019 13.40 13.72 13.36 13.60 497,875 +0.22(+1.64%)
Jun 11, 2019 13.26 13.51 13.21 13.38 357,569 +0.05(+0.38%)
Jun 10, 2019 12.95 13.40 12.95 13.33 605,265 +0.07(+0.53%)
Jun 07, 2019 13.66 13.69 13.15 13.26 601,731 -0.32(-2.36%)
Jun 06, 2019 13.55 13.61 13.35 13.58 519,846 +0.11(+0.82%)
Jun 05, 2019 13.46 13.60 13.31 13.47 702,336 +0.17(+1.28%)
Jun 04, 2019 12.89 13.38 12.82 13.30 660,022 +0.26(+1.99%)
Jun 03, 2019 13.00 13.22 12.78 13.04 728,651 +0.29(+2.27%)
May 31, 2019 12.56 12.87 12.42 12.75 744,235 +0.41(+3.32%)
May 30, 2019 12.00 12.43 11.82 12.34 507,133 +0.36(+3.01%)
May 29, 2019 11.96 12.24 11.92 11.98 575,739 +0.04(+0.34%)
May 28, 2019 11.87 11.99 11.75 11.94 660,468 +0.00(+0.00%)
May 27, 2019 11.88 11.99 11.88 11.94 88,170 +0.08(+0.67%)
May 24, 2019 11.84 12.10 11.75 11.86 553,479 +0.02(+0.17%)
May 23, 2019 11.89 12.15 11.71 11.84 727,413 +0.05(+0.42%)
May 22, 2019 12.01 12.07 11.78 11.79 411,506 -0.23(-1.91%)
May 21, 2019 12.29 12.29 11.79 12.02 632,487 -0.28(-2.28%)
May 17, 2019 12.30 12.30 12.30 0 -0.06(-0.49%)
May 16, 2019 12.45 12.50 12.13 12.36 591,225 -0.07(-0.56%)
May 15, 2019 12.28 12.75 12.09 12.43 942,152 +0.19(+1.55%)
May 14, 2019 12.45 12.45 11.99 12.24 480,315 -0.24(-1.92%)
May 13, 2019 12.19 12.52 11.94 12.48 1,416,510 +0.52(+4.35%)
May 10, 2019 12.15 12.16 11.92 11.96 425,568 -0.13(-1.08%)
May 09, 2019 11.81 12.21 11.62 12.09 679,623 +0.27(+2.28%)
May 08, 2019 12.00 12.11 11.74 11.82 640,632 -0.12(-1.01%)
May 07, 2019 11.97 12.00 11.69 11.94 641,322 +0.03(+0.25%)
May 06, 2019 11.86 12.05 11.80 11.91 355,744 +0.04(+0.34%)
May 03, 2019 12.01 12.13 11.84 11.87 1,002,595 +0.01(+0.08%)
May 02, 2019 11.78 11.86 11.58 11.86 567,008 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.