Desert Mountain Energy Corp. (DMEHF)
OTCMKTS
· Delayed Price · Currency is USD
0.1561
+0.0107 (7.32%)
Jun 11, 2025, 3:01 PM EDT
Desert Mountain Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | 2.78% | 17,190 |
| Jun 10, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.03% | 13,400 |
| Jun 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.41% | 38,439 |
| Jun 6, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.33% | 550 |
| Jun 5, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.56% | 10,135 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.71% | 70,000 |
| Jun 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 57,384 |
| Jun 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.64% | 19,019 |
| May 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 29, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.74% | 23,680 |
| May 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.38% | 3,653 |
| May 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.21% | 19,915 |
| May 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.11% | 10,150 |
| May 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.32% | 69,562 |
| May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.23% | 23,041 |
| May 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.21% | 27,624 |
| May 19, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -3.45% | 24,153 |
| May 16, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 6.62% | 29,458 |
| May 15, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.33% | 177,883 |
| May 14, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.18% | 20,330 |
| May 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.74% | 33,821 |
| May 12, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 1.65% | 25,827 |
| May 9, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 3.19% | 6,550 |
| May 8, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.76% | 69,674 |
| May 7, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -11.04% | 108,997 |
| May 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.37% | 26,246 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.71% | 1,870 |
| May 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.58% | 3,460 |
| May 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 2.71% | 15,285 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.94% | 5,698 |
| Apr 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.61% | 38,900 |
| Apr 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.88% | 7,350 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | 1.76% | 11,199 |
| Apr 24, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -0.74% | 20,279 |
| Apr 23, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | - | 30,920 |
| Apr 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.32% | 11,071 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 10.13% | 1,750 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.71% | 800 |
| Apr 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.86% | 12,393 |
| Apr 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.15% | 13,264 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -7.00% | 6,610 |
| Apr 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.69% | 11,000 |
| Apr 10, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 8.39% | 16,998 |
| Apr 9, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 1.31% | 79,638 |
| Apr 8, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 2.31% | 60,101 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -4.26% | 27,069 |
| Apr 4, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 4.13% | 28,250 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 112,700 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.68% | 86,765 |
| Apr 1, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 8.28% | 14,162 |