Desert Mountain Energy Corp. (DMEHF)
OTCMKTS
· Delayed Price · Currency is USD
0.1400
-0.0050 (-3.45%)
May 19, 2025, 2:31 PM EDT
Desert Mountain Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -14.00% | 67,139 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -5.38% | 30,789 |
| Mar 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.30% | 500 |
| Mar 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.24% | 56,900 |
| Mar 25, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -4.04% | 96,040 |
| Mar 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.16% | 49,337 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.16% | 1,000 |
| Mar 20, 2025 | 0.19 | 0.20 | 0.15 | 0.18 | 0.18 | - | 110,898 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.63% | 13,086 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -7.89% | 8,133 |
| Mar 17, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 11.45% | 40,020 |
| Mar 14, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 0.61% | 51,629 |
| Mar 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.14% | 1,250 |
| Mar 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.81% | 10,006 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.91% | 5,090 |
| Mar 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.30% | 89,920 |