Desert Mountain Energy Corp. (TSXV:DME)
Canada · Delayed Price · Currency is CAD 0.3250
+0.0050 (1.56%)
Oct 1, 2025, 3:38 PM EDT
Desert Mountain Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 7,000 |
| Sep 30, 2025 | 0.30 | 0.34 | 0.29 | 0.32 | 0.32 | 14.29% | 119,200 |
| Sep 29, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | 3.70% | 97,700 |
| Sep 26, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 5.88% | 73,715 |
| Sep 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 4.08% | 117,206 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 13,500 |
| Sep 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 7,520 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 12,800 |
| Sep 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 48,100 |
| Sep 18, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 98,800 |
| Sep 17, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 64,500 |
| Sep 16, 2025 | 0.28 | 0.29 | 0.23 | 0.24 | 0.24 | -15.79% | 163,800 |
| Sep 15, 2025 | 0.22 | 0.29 | 0.22 | 0.29 | 0.29 | 26.67% | 195,100 |
| Sep 12, 2025 | 0.22 | 0.27 | 0.21 | 0.23 | 0.23 | 4.65% | 296,300 |
| Sep 11, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 19.44% | 254,812 |
| Sep 10, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 71,220 |
| Sep 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 122,000 |
| Sep 8, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 17,500 |
| Sep 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 41,613 |
| Sep 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 14,200 |
| Sep 3, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 25,100 |
| Sep 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 27,826 |
| Aug 29, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 145,400 |
| Aug 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 500 |
| Aug 27, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 45,400 |
| Aug 26, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 45,800 |
| Aug 25, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 88,000 |
| Aug 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 19,900 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 6,000 |
| Aug 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 82,500 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 25,500 |
| Aug 15, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 8,525 |
| Aug 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 27,000 |
| Aug 13, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -7.14% | 112,100 |
| Aug 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 5,100 |
| Aug 11, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 38,300 |
| Aug 8, 2025 | 0.22 | 0.26 | 0.21 | 0.21 | 0.21 | 2.50% | 272,315 |
| Aug 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 30,200 |
| Aug 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 8,200 |
| Aug 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 3,227 |
| Aug 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Jul 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 19,800 |
| Jul 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 6,500 |
| Jul 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 18,200 |
| Jul 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 16,731 |
| Jul 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 19,500 |
| Jul 24, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 3,900 |
| Jul 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 69,600 |
| Jul 22, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -2.38% | 206,500 |