Desert Mountain Energy Corp. (TSXV:DME)
Canada flag Canada · Delayed Price · Currency is CAD
0.4700
+0.0600 (14.63%)
Oct 23, 2025, 3:57 PM EDT

Desert Mountain Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20250.420.430.410.410.41-1.20%17,009
Oct 21, 20250.470.470.380.420.42-12.63%95,008
Oct 20, 20250.480.480.460.480.48-1.04%19,800
Oct 17, 20250.500.500.440.480.48-5.88%135,900
Oct 16, 20250.560.580.500.510.51-1.92%134,400
Oct 15, 20250.450.540.450.520.5213.04%219,921
Oct 14, 20250.420.460.410.460.4622.67%181,000
Oct 10, 20250.440.440.370.380.38-12.79%171,645
Oct 9, 20250.430.430.380.430.434.88%77,545
Oct 8, 20250.460.460.380.410.41-97,726
Oct 7, 20250.400.490.400.410.4110.81%260,100
Oct 6, 20250.330.370.330.370.378.82%71,700
Oct 3, 20250.320.350.320.340.34-2.86%11,500
Oct 2, 20250.310.350.310.350.357.69%76,300
Oct 1, 20250.320.330.320.330.331.56%14,400
Sep 30, 20250.300.340.290.320.3214.29%119,200
Sep 29, 20250.290.300.280.280.283.70%97,700
Sep 26, 20250.280.280.270.270.275.88%73,715
Sep 25, 20250.270.270.260.260.264.08%117,206
Sep 24, 20250.250.250.240.250.25-13,500
Sep 23, 20250.240.250.240.250.256.52%7,520
Sep 22, 20250.230.230.230.230.23-12,800
Sep 19, 20250.240.240.230.230.23-2.13%48,100
Sep 18, 20250.240.250.240.240.24-2.08%98,800
Sep 17, 20250.240.250.230.240.24-64,500
Sep 16, 20250.280.290.230.240.24-15.79%163,800
Sep 15, 20250.220.290.220.290.2926.67%195,100
Sep 12, 20250.220.270.210.230.234.65%296,300
Sep 11, 20250.180.220.180.220.2219.44%254,812
Sep 10, 20250.180.180.170.180.182.86%71,220
Sep 9, 20250.180.180.180.180.18-122,000
Sep 8, 20250.170.180.170.180.182.94%17,500
Sep 5, 20250.180.180.170.170.17-2.86%41,613
Sep 4, 20250.180.180.180.180.18-14,200
Sep 3, 20250.180.190.180.180.18-2.78%25,100
Sep 2, 20250.180.180.180.180.18-27,826
Aug 29, 20250.180.190.180.180.18-2.70%145,400
Aug 28, 20250.190.190.190.190.192.78%500
Aug 27, 20250.180.190.180.180.18-2.70%45,400
Aug 26, 20250.190.200.190.190.19-5.13%45,800
Aug 25, 20250.210.210.190.200.20-88,000
Aug 22, 20250.200.200.200.200.20-2.50%19,900
Aug 21, 20250.200.200.200.200.20--
Aug 20, 20250.200.200.200.200.202.56%6,000
Aug 19, 20250.200.200.200.200.20-2.50%82,500
Aug 18, 20250.210.210.200.200.202.56%25,500
Aug 15, 20250.200.200.190.200.202.63%8,525
Aug 14, 20250.200.200.190.190.19-2.56%27,000
Aug 13, 20250.200.210.190.200.20-7.14%112,100
Aug 12, 20250.210.210.210.210.215.00%5,100