Desert Mountain Energy Corp. (TSXV:DME)

Desert Mountain Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	0.27	0.29	0.27	0.28	0.28	-	26,600
Jan 16, 2025	0.31	0.31	0.28	0.28	0.28	-6.67%	144,745
Jan 15, 2025	0.33	0.33	0.30	0.30	0.30	-7.69%	80,633
Jan 14, 2025	0.30	0.33	0.30	0.33	0.33	8.33%	21,300
Jan 13, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	800
Jan 10, 2025	0.31	0.31	0.30	0.31	0.31	3.33%	32,800
Jan 9, 2025	0.31	0.31	0.29	0.30	0.30	-1.64%	72,000
Jan 8, 2025	0.32	0.32	0.31	0.31	0.31	1.67%	16,500
Jan 7, 2025	0.34	0.34	0.30	0.30	0.30	-	57,000
Jan 6, 2025	0.32	0.33	0.30	0.30	0.30	-1.64%	118,800
Jan 3, 2025	0.31	0.32	0.31	0.31	0.31	1.67%	36,439
Jan 2, 2025	0.31	0.31	0.30	0.30	0.30	-6.25%	74,200
Dec 31, 2024	0.29	0.32	0.29	0.32	0.32	10.34%	7,100
Dec 30, 2024	0.29	0.31	0.28	0.29	0.29	1.75%	64,400
Dec 27, 2024	0.29	0.29	0.29	0.29	0.29	-1.72%	33,221
Dec 24, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Dec 23, 2024	0.29	0.30	0.29	0.29	0.29	1.75%	18,100
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

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.