Desert Mountain Energy Corp. (FRA:QM01)
Germany · Delayed Price · Currency is EUR 0.1796
+0.0068 (3.94%)
At close: Nov 28, 2025
Desert Mountain Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.94% | - |
| Nov 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.12% | - |
| Nov 26, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -3.03% | - |
| Nov 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.12% | - |
| Nov 24, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.35% | - |
| Nov 21, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -6.58% | - |
| Nov 20, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.22% | - |
| Nov 19, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -3.23% | - |
| Nov 18, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 11.94% | - |
| Nov 17, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -13.01% | - |
| Nov 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.64% | - |
| Nov 13, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -10.42% | - |
| Nov 12, 2025 | 0.21 | 0.23 | 0.19 | 0.23 | 0.23 | 7.64% | - |
| Nov 11, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -7.10% | 4,155 |
| Nov 10, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 12.47% | - |
| Nov 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.43% | - |
| Nov 6, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.46% | - |
| Nov 5, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.13% | - |
| Nov 4, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -13.79% | - |
| Nov 3, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 8.19% | - |
| Oct 31, 2025 | 0.26 | 0.28 | 0.24 | 0.24 | 0.24 | -2.46% | - |
| Oct 30, 2025 | 0.26 | 0.28 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 4.27% | - |
| Oct 28, 2025 | 0.28 | 0.31 | 0.23 | 0.23 | 0.23 | -10.17% | 12,000 |
| Oct 27, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -2.98% | - |
| Oct 24, 2025 | 0.28 | 0.28 | 0.24 | 0.27 | 0.27 | -4.45% | - |
| Oct 23, 2025 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 13.31% | - |
| Oct 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.43% | - |
| Oct 21, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -10.60% | - |
| Oct 20, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.97% | - |
| Oct 17, 2025 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | -7.46% | 8,000 |
| Oct 16, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -0.33% | 3,000 |
| Oct 15, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 11.83% | 312 |
| Oct 14, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 20.49% | - |
| Oct 13, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 0.22% | - |
| Oct 10, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -6.47% | 9,800 |
| Oct 9, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.68% | - |
| Oct 8, 2025 | 0.25 | 0.26 | 0.22 | 0.22 | 0.22 | -10.38% | 9,000 |
| Oct 7, 2025 | 0.22 | 0.28 | 0.22 | 0.25 | 0.25 | 15.44% | 12,820 |
| Oct 6, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.69% | - |
| Oct 3, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.46% | - |
| Oct 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.01% | - |
| Oct 1, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 3.10% | 5,500 |
| Sep 30, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 12.24% | 16,500 |
| Sep 29, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.83% | - |
| Sep 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.35% | - |
| Sep 25, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 9.01% | - |
| Sep 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.83% | - |
| Sep 23, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.64% | - |
| Sep 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.29% | - |