DeSoto Resources Limited (ASX:DES)
Australia · Delayed Price · Currency is AUD 0.1300
-0.0100 (-7.14%)
Jun 24, 2026, 11:44 AM AEST
DeSoto Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 483,233 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 236,360 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 158,654 |
| Jun 15, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 25.00% | 1,552,096 |
| Jun 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 271,025 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 65,100 |
| Jun 10, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 479,241 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 247,260 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 95,123 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 294,854 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 73,000 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 183,751 |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,853 |
| May 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 656 |
| May 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 156,726 |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 5,172,224 |
| May 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 414,689 |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,759 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 520,584 |
| May 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 286,923 |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 125,973 |
| May 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 737,841 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 229,911 |
| May 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 87,358 |
| May 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 35,179 |
| May 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 410,031 |
| May 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 17,207 |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 80,862 |
| May 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 6,250 |
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 3,499 |
| May 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 46,172 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 138,749 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 154,540 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 212 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,926 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18,400 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 28,114 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,807 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 118,202 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 459,929 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 254,056 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 327,870 |
| Apr 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 188,263 |
| Apr 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 921,405 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 36,250 |
| Apr 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 382,524 |
| Apr 1, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 369,156 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 68,833 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 1,308,288 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 227,937 |