Desert Mountain Energy Corp. (FRA:QM01)
Germany · Delayed Price · Currency is EUR 0.1645
-0.0020 (-1.20%)
Last updated: Jun 5, 2026, 7:55 PM CET
FRA:QM01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.00% | - |
| Jun 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.30% | - |
| Jun 3, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.76% | - |
| Jun 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.66% | - |
| Jun 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | - |
| May 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.09% | - |
| May 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.76% | - |
| May 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | - |
| May 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.01% | - |
| May 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.75% | - |
| May 21, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.29% | - |
| May 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.63% | - |
| May 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.97% | - |
| May 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.62% | - |
| May 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.26% | - |
| May 14, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.52% | - |
| May 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.83% | - |
| May 12, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -6.15% | - |
| May 11, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.99% | - |
| May 8, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -10.27% | - |
| May 7, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.75% | 5,000 |
| May 6, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -0.46% | - |
| May 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | - |
| May 4, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.67% | - |
| Apr 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.60% | - |
| Apr 29, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 3.13% | 200 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.27% | - |
| Apr 27, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 15.84% | - |
| Apr 24, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -3.35% | - |
| Apr 23, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 6.63% | - |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.51% | - |
| Apr 21, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -4.33% | - |
| Apr 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.67% | - |
| Apr 17, 2026 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -17.72% | - |
| Apr 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.76% | 2,500 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -2.20% | - |
| Apr 14, 2026 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -10.98% | - |
| Apr 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.16% | - |
| Apr 10, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | 3.20% | 8,000 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 5.04% | - |
| Apr 8, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.30% | - |
| Apr 7, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -3.79% | - |
| Apr 2, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.30% | - |
| Apr 1, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 6.23% | 3,707 |
| Mar 31, 2026 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | -8.70% | 5,200 |
| Mar 30, 2026 | 0.29 | 0.32 | 0.28 | 0.28 | 0.28 | -6.94% | 9,000 |
| Mar 27, 2026 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | 0.83% | 80,000 |
| Mar 26, 2026 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -8.68% | 6,415 |
| Mar 25, 2026 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -8.37% | - |