Desert Mountain Energy Corp. (DMEHF)
OTCMKTS
· Delayed Price · Currency is USD
0.1480
+0.0008 (0.54%)
Jul 15, 2025, 4:00 PM EDT
Desert Mountain Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.75% | 88,670 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.13% | 135,451 |
| Jul 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.99% | 5,390 |
| Jul 10, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.81% | 33,892 |
| Jul 9, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 3.23% | 64,437 |
| Jul 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.37% | 47,382 |
| Jul 7, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.48% | 97,599 |
| Jul 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.40% | 15,050 |
| Jul 2, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.89% | 4,857 |
| Jul 1, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 7.58% | 49,171 |
| Jun 30, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 30,520 |
| Jun 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.34% | 18,080 |
| Jun 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.47% | 39,425 |
| Jun 25, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 6.76% | 10,768 |
| Jun 24, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.71% | 9,520 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.28% | 2,540 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 0.70% | 9,200 |
| Jun 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.26% | 3,070 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.21% | 22,288 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.10% | 17,582 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.78% | 856 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.10% | 7,626 |
| Jun 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.32% | 17,790 |
| 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 |