Desert Mountain Energy Corp. (TSXV:DME)
Canada
· Delayed Price · Currency is CAD 0.2400
+0.0050 (2.13%)
Mar 28, 2025, 12:57 PM EST
Desert Mountain Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -10.42% | 83,111 |
| Mar 28, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 2.13% | 21,500 |
| Mar 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,000 |
| Mar 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 47,000 |
| Mar 25, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 85,900 |
| Mar 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 24,800 |
| Mar 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 4,500 |
| Mar 20, 2025 | 0.27 | 0.27 | 0.22 | 0.24 | 0.24 | -5.88% | 138,400 |
| Mar 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 42,913 |
| Mar 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 11,000 |
| Mar 17, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 15.22% | 87,000 |
| Mar 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 14,200 |
| Mar 13, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 8,500 |
| Mar 12, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 8,000 |
| Mar 11, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | - | 16,100 |
| Mar 10, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | -2.22% | 34,010 |
| Mar 7, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 145,624 |
| Mar 6, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -6.52% | 107,700 |
| Mar 5, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 12.20% | 49,800 |
| Mar 4, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -4.65% | 153,511 |
| Mar 3, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 120,422 |
| Feb 28, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 39,500 |
| Feb 27, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 2.33% | 38,300 |
| Feb 26, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.38% | 39,031 |
| Feb 25, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -10.64% | 44,300 |
| Feb 24, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 9.30% | 27,400 |
| Feb 21, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -6.52% | 108,248 |
| Feb 20, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 127,600 |
| Feb 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 109,000 |
| Feb 18, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.33% | 226,000 |
| Feb 14, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -10.00% | 197,823 |
| Feb 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 39,000 |
| Feb 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 111,039 |
| Feb 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 12,500 |
| Feb 10, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 2.08% | 339,500 |
| Feb 7, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 157,200 |
| Feb 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.17% | 232,630 |
| Feb 5, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 46,300 |
| Feb 4, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.99% | 11,200 |
| Feb 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.00% | 30,000 |
| Jan 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 27,000 |
| Jan 30, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.55% | 42,424 |
| Jan 29, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 41,000 |
| Jan 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 9,600 |
| Jan 27, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -10.17% | 68,200 |
| Jan 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 19,539 |
| Jan 23, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 28,600 |
| Jan 22, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -1.69% | 39,022 |
| Jan 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,500 |
| Jan 20, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 47,200 |