Desert Mountain Energy Corp. (DMEHF)
OTCMKTS · Delayed Price · Currency is USD
0.1811
-0.0179 (-8.99%)
Feb 12, 2026, 2:10 PM EST
Desert Mountain Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | - | -8.86% | 5,546 |
| Feb 11, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.16% | 57,594 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -8.43% | 85,016 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.21% | 52,860 |
| Feb 6, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 8,089 |
| Feb 5, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -2.06% | 44,559 |
| Feb 4, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -8.27% | 31,253 |
| Feb 3, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 1.04% | 289,178 |
| Feb 2, 2026 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | 13.91% | 175,588 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.10% | 93,308 |
| Jan 29, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -6.86% | 297,604 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 3.99% | 202,402 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -8.12% | 103,058 |
| Jan 26, 2026 | 0.22 | 0.26 | 0.22 | 0.23 | 0.23 | -2.55% | 90,217 |
| Jan 23, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.12% | 86,543 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.84% | 198,542 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -9.61% | 636,750 |
| Jan 20, 2026 | 0.20 | 0.26 | 0.18 | 0.26 | 0.26 | 43.50% | 988,244 |
| Jan 16, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 4.55% | 34,105 |
| Jan 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.04% | 80,724 |
| Jan 14, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 1.62% | 72,425 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 2.38% | 116,012 |
| Jan 12, 2026 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -12.72% | 103,245 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -3.89% | 80,346 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -0.61% | 56,036 |
| Jan 7, 2026 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | -7.60% | 29,702 |
| Jan 6, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 10.73% | 90,885 |
| Jan 5, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 6.63% | 57,358 |
| Jan 2, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 9.93% | 83,500 |
| Dec 31, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -9.04% | 126,380 |
| Dec 30, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -4.05% | 27,395 |
| Dec 29, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -1.14% | 24,670 |
| Dec 26, 2025 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | -1.69% | 4,534 |
| Dec 24, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 4.71% | 11,915 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 5.00% | 161,749 |
| Dec 22, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.17% | 253,727 |
| Dec 19, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -1.07% | 36,144 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 9.17% | 68,116 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.61% | 382,026 |
| Dec 16, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 12.33% | 64,577 |
| Dec 15, 2025 | 0.19 | 0.21 | 0.15 | 0.15 | 0.15 | -20.44% | 309,364 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -3.06% | 133,107 |
| Dec 11, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -6.61% | 218,575 |
| Dec 10, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 3.16% | 66,866 |
| Dec 9, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | -0.46% | 39,104 |
| Dec 8, 2025 | 0.20 | 0.22 | 0.17 | 0.20 | 0.20 | 0.82% | 139,130 |
| Dec 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.11% | 32,498 |
| Dec 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 20,207 |
| Dec 3, 2025 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 111,372 |
| Dec 2, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 5.69% | 103,548 |