DeSoto Resources Limited (ASX:DES)
Australia · Delayed Price · Currency is AUD 0.1250
-0.0050 (-3.85%)
May 14, 2026, 3:36 PM AEST
DeSoto Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 29,550 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.90% | 32,910 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 154,479 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.67% | 815,721 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 864,153 |
| Mar 18, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 192,083 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 301,845 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 164,297 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 790,832 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 150,000 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 123,191 |
| Mar 9, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | - | 411,077 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 98,420 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 152,144 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 27,237 |
| Mar 2, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 330,960 |
| Feb 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 142,472 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 263,702 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 832,092 |
| Feb 24, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | - | 546,763 |
| Feb 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 258,550 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 743,568 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 763,021 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 2,303,750 |