Desert Mountain Energy Corp. (TSXV: DME)

Desert Mountain Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.29	0.29	0.29	0.29	0.29	-3.39%	45,500
Dec 19, 2024	0.26	0.30	0.26	0.30	0.30	5.36%	67,700
Dec 18, 2024	0.28	0.28	0.28	0.28	0.28	1.82%	928
Dec 17, 2024	0.27	0.29	0.26	0.28	0.28	-1.79%	125,006
Dec 16, 2024	0.27	0.29	0.27	0.28	0.28	5.66%	47,500
Dec 13, 2024	0.29	0.29	0.26	0.27	0.27	-3.64%	58,200
Dec 12, 2024	0.26	0.28	0.25	0.28	0.28	7.84%	144,100
Dec 11, 2024	0.28	0.29	0.26	0.26	0.26	-3.77%	61,400
Dec 10, 2024	0.29	0.29	0.27	0.27	0.27	-7.02%	25,500
Dec 9, 2024	0.27	0.32	0.26	0.29	0.29	7.55%	77,400
Dec 6, 2024	0.27	0.28	0.27	0.27	0.27	-1.85%	63,100
Dec 5, 2024	0.29	0.29	0.27	0.27	0.27	-	34,510
Dec 4, 2024	0.27	0.27	0.27	0.27	0.27	-	4,400
Dec 3, 2024	0.28	0.29	0.27	0.27	0.27	-1.82%	188,500
Dec 2, 2024	0.28	0.29	0.27	0.28	0.28	-3.51%	113,135
Nov 29, 2024	0.28	0.29	0.28	0.29	0.29	-	3,300
Nov 28, 2024	0.28	0.29	0.28	0.29	0.29	-	43,900
Nov 27, 2024	0.28	0.29	0.28	0.29	0.29	1.79%	43,300
Nov 26, 2024	0.28	0.28	0.28	0.28	0.28	-5.08%	16,300
Nov 25, 2024	0.30	0.30	0.30	0.30	0.30	3.51%	7,700
Nov 22, 2024	0.28	0.30	0.28	0.29	0.29	-1.72%	25,300
Nov 21, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Nov 20, 2024	0.29	0.29	0.28	0.29	0.29	-	25,500
Nov 19, 2024	0.29	0.29	0.29	0.29	0.29	-	10,100
Nov 18, 2024	0.30	0.30	0.28	0.29	0.29	-	94,800
Nov 15, 2024	0.29	0.30	0.29	0.29	0.29	-	33,501
Nov 14, 2024	0.29	0.29	0.29	0.29	0.29	-1.69%	16,700
Nov 13, 2024	0.31	0.32	0.29	0.30	0.30	5.36%	61,800
Nov 12, 2024	0.32	0.32	0.28	0.28	0.28	-13.85%	58,700
Nov 11, 2024	0.31	0.33	0.31	0.33	0.33	4.84%	7,015
Nov 8, 2024	0.32	0.32	0.31	0.31	0.31	-3.13%	35,500
Nov 7, 2024	0.32	0.32	0.32	0.32	0.32	-	23,233
Nov 6, 2024	0.32	0.32	0.32	0.32	0.32	3.23%	7,000
Nov 5, 2024	0.31	0.31	0.31	0.31	0.31	1.64%	3,402
Nov 4, 2024	0.34	0.34	0.31	0.31	0.31	-12.86%	24,300
Nov 1, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Oct 31, 2024	0.35	0.35	0.35	0.35	0.35	1.45%	-
Oct 30, 2024	0.33	0.35	0.33	0.35	0.35	4.55%	7,507
Oct 29, 2024	0.32	0.33	0.32	0.33	0.33	10.00%	15,000
Oct 28, 2024	0.32	0.32	0.30	0.30	0.30	-1.64%	20,300
Oct 25, 2024	0.33	0.33	0.30	0.31	0.31	-12.86%	133,700
Oct 24, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Oct 23, 2024	0.34	0.35	0.33	0.35	0.35	1.45%	23,000
Oct 22, 2024	0.34	0.35	0.34	0.35	0.35	1.47%	63,300
Oct 21, 2024	0.31	0.34	0.31	0.34	0.34	1.49%	23,100
Oct 18, 2024	0.33	0.34	0.33	0.34	0.34	4.69%	22,500
Oct 17, 2024	0.32	0.32	0.32	0.32	0.32	-1.54%	2,000
Oct 16, 2024	0.35	0.35	0.33	0.33	0.33	-7.14%	39,030
Oct 15, 2024	0.34	0.35	0.34	0.35	0.35	12.90%	97,700
Oct 11, 2024	0.35	0.35	0.31	0.31	0.31	-8.82%	63,824
Oct 10, 2024	0.31	0.35	0.31	0.34	0.34	13.33%	23,510
Oct 9, 2024	0.33	0.33	0.30	0.30	0.30	-14.29%	72,100
Oct 8, 2024	0.35	0.35	0.32	0.35	0.35	-4.11%	48,015
Oct 7, 2024	0.36	0.37	0.36	0.37	0.37	1.39%	2,815
Oct 4, 2024	0.38	0.38	0.36	0.36	0.36	-7.69%	42,200
Oct 3, 2024	0.39	0.39	0.39	0.39	0.39	-	10,300
Oct 2, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Oct 1, 2024	0.37	0.40	0.37	0.39	0.39	-	11,500
Sep 30, 2024	0.40	0.40	0.39	0.39	0.39	-	10,400
Sep 27, 2024	0.41	0.41	0.39	0.39	0.39	-1.27%	9,400
Sep 26, 2024	0.40	0.40	0.39	0.40	0.40	3.95%	19,730
Sep 25, 2024	0.38	0.38	0.38	0.38	0.38	4.11%	501
Sep 24, 2024	0.38	0.41	0.37	0.37	0.37	-8.75%	58,309
Sep 23, 2024	0.41	0.42	0.40	0.40	0.40	1.27%	52,400
Sep 20, 2024	0.39	0.40	0.39	0.40	0.40	6.76%	12,000
Sep 19, 2024	0.39	0.40	0.37	0.37	0.37	-1.33%	19,719
Sep 18, 2024	0.44	0.44	0.36	0.38	0.38	-14.77%	85,600
Sep 17, 2024	0.37	0.44	0.37	0.44	0.44	18.92%	58,800
Sep 16, 2024	0.36	0.39	0.35	0.37	0.37	8.82%	68,930
Sep 13, 2024	0.29	0.34	0.29	0.34	0.34	-2.86%	22,600
Sep 12, 2024	0.27	0.35	0.27	0.35	0.35	20.69%	12,000
Sep 11, 2024	0.28	0.29	0.27	0.29	0.29	3.57%	9,222
Sep 10, 2024	0.28	0.28	0.28	0.28	0.28	-6.67%	2,300
Sep 9, 2024	0.30	0.30	0.30	0.30	0.30	9.09%	2,500
Sep 6, 2024	0.29	0.29	0.28	0.28	0.28	-1.79%	6,600
Sep 5, 2024	0.32	0.33	0.28	0.28	0.28	-11.11%	29,800
Sep 4, 2024	0.29	0.32	0.29	0.32	0.32	10.53%	23,700
Sep 3, 2024	0.29	0.29	0.28	0.29	0.29	-3.39%	39,500
Aug 30, 2024	0.30	0.30	0.30	0.30	0.30	-1.67%	700
Aug 29, 2024	0.29	0.30	0.29	0.30	0.30	7.14%	14,500
Aug 28, 2024	0.27	0.28	0.27	0.28	0.28	-	5,041
Aug 27, 2024	0.28	0.28	0.28	0.28	0.28	-	600
Aug 26, 2024	0.28	0.28	0.27	0.28	0.28	5.66%	10,905
Aug 23, 2024	0.28	0.28	0.27	0.27	0.27	-5.36%	56,138
Aug 22, 2024	0.28	0.29	0.28	0.28	0.28	-6.67%	33,710
Aug 21, 2024	0.30	0.30	0.30	0.30	0.30	1.69%	-
Aug 20, 2024	0.29	0.30	0.29	0.30	0.30	9.26%	5,100
Aug 19, 2024	0.30	0.30	0.27	0.27	0.27	-	6,505
Aug 16, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Aug 15, 2024	0.28	0.28	0.27	0.27	0.27	-3.57%	3,500
Aug 14, 2024	0.28	0.28	0.28	0.28	0.28	1.82%	-
Aug 13, 2024	0.28	0.28	0.28	0.28	0.28	-1.79%	9,447
Aug 12, 2024	0.28	0.28	0.28	0.28	0.28	1.82%	-
Aug 9, 2024	0.31	0.31	0.28	0.28	0.28	-5.17%	39,008
Aug 8, 2024	0.29	0.30	0.28	0.29	0.29	-	13,300
Aug 7, 2024	0.29	0.29	0.29	0.29	0.29	11.54%	4,000
Aug 6, 2024	0.26	0.26	0.26	0.26	0.26	-	5,932
Aug 2, 2024	0.27	0.27	0.26	0.26	0.26	-10.34%	83,600
Aug 1, 2024	0.29	0.29	0.29	0.29	0.29	7.41%	12,000
Jul 31, 2024	0.26	0.29	0.26	0.27	0.27	-5.26%	34,245

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.