Desert Mountain Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.30	0.30	0.30	0.30	-	-3.28%	19,600
Nov 28, 2025	0.30	0.31	0.30	0.31	0.31	7.02%	19,600
Nov 27, 2025	0.29	0.29	0.29	0.29	0.29	-5.00%	4,231
Nov 26, 2025	0.33	0.33	0.30	0.30	0.30	-3.23%	32,002
Nov 25, 2025	0.30	0.31	0.30	0.31	0.31	-4.62%	2,000
Nov 24, 2025	0.31	0.33	0.31	0.33	0.33	-	2,528
Nov 21, 2025	0.31	0.33	0.31	0.33	0.33	4.84%	3,426
Nov 20, 2025	0.31	0.31	0.31	0.31	0.31	-	10,000
Nov 19, 2025	0.32	0.32	0.31	0.31	0.31	-	28,194
Nov 18, 2025	0.29	0.31	0.29	0.31	0.31	6.90%	27,437
Nov 17, 2025	0.36	0.36	0.28	0.29	0.29	-12.12%	72,516
Nov 14, 2025	0.32	0.36	0.32	0.33	0.33	-2.94%	26,941
Nov 13, 2025	0.38	0.38	0.33	0.34	0.34	-6.85%	41,440
Nov 12, 2025	0.37	0.37	0.36	0.37	0.37	4.29%	11,273
Nov 11, 2025	0.37	0.37	0.35	0.35	0.35	-4.11%	34,174
Nov 10, 2025	0.38	0.38	0.36	0.37	0.37	4.29%	19,783
Nov 7, 2025	0.35	0.35	0.35	0.35	0.35	-4.11%	44,460
Nov 6, 2025	0.37	0.37	0.37	0.37	0.37	-2.67%	700
Nov 5, 2025	0.39	0.39	0.37	0.38	0.38	1.35%	14,195
Nov 4, 2025	0.44	0.45	0.30	0.37	0.37	-17.78%	184,526
Nov 3, 2025	0.46	0.47	0.45	0.45	0.45	-	23,856
Oct 31, 2025	0.46	0.48	0.44	0.45	0.45	2.27%	50,420
Oct 30, 2025	0.45	0.46	0.44	0.44	0.44	-4.35%	7,010
Oct 29, 2025	0.43	0.46	0.43	0.46	0.46	1.10%	11,970
Oct 28, 2025	0.46	0.46	0.45	0.46	0.46	-4.21%	4,200
Oct 27, 2025	0.45	0.48	0.45	0.48	0.48	5.56%	75,240
Oct 24, 2025	0.48	0.48	0.42	0.45	0.45	-4.26%	95,993
Oct 23, 2025	0.43	0.48	0.43	0.47	0.47	14.63%	134,348
Oct 22, 2025	0.42	0.43	0.41	0.41	0.41	-1.20%	17,009
Oct 21, 2025	0.47	0.47	0.38	0.42	0.42	-12.63%	95,008
Oct 20, 2025	0.48	0.48	0.46	0.48	0.48	-1.04%	19,762
Oct 17, 2025	0.50	0.50	0.44	0.48	0.48	-5.88%	135,892
Oct 16, 2025	0.56	0.58	0.50	0.51	0.51	-1.92%	134,380
Oct 15, 2025	0.45	0.54	0.45	0.52	0.52	13.04%	219,921
Oct 14, 2025	0.42	0.46	0.41	0.46	0.46	22.67%	180,978
Oct 10, 2025	0.44	0.44	0.37	0.38	0.38	-12.79%	171,645
Oct 9, 2025	0.43	0.43	0.38	0.43	0.43	4.88%	77,545
Oct 8, 2025	0.46	0.46	0.38	0.41	0.41	-	97,726
Oct 7, 2025	0.40	0.49	0.40	0.41	0.41	10.81%	260,057
Oct 6, 2025	0.33	0.37	0.33	0.37	0.37	8.82%	71,680
Oct 3, 2025	0.32	0.35	0.32	0.34	0.34	-2.86%	11,500
Oct 2, 2025	0.31	0.35	0.31	0.35	0.35	7.69%	76,290
Oct 1, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	14,398
Sep 30, 2025	0.30	0.34	0.29	0.32	0.32	14.29%	119,169
Sep 29, 2025	0.29	0.30	0.28	0.28	0.28	3.70%	97,669
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