Desert Mountain Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.23	0.23	0.21	0.21	-	-6.67%	18,000
Dec 30, 2025	0.22	0.23	0.22	0.23	0.23	4.65%	52,920
Dec 29, 2025	0.22	0.22	0.22	0.22	0.22	-2.27%	32,021
Dec 24, 2025	0.24	0.24	0.22	0.22	0.22	-2.22%	24,530
Dec 23, 2025	0.24	0.24	0.22	0.23	0.23	-6.25%	79,352
Dec 22, 2025	0.23	0.24	0.21	0.24	0.24	-2.04%	183,370
Dec 19, 2025	0.25	0.25	0.21	0.25	0.25	6.52%	56,225
Dec 18, 2025	0.22	0.24	0.22	0.23	0.23	6.98%	134,869
Dec 17, 2025	0.22	0.23	0.20	0.22	0.22	-8.51%	124,909
Dec 16, 2025	0.22	0.24	0.22	0.24	0.24	9.30%	30,569
Dec 15, 2025	0.26	0.27	0.22	0.22	0.22	-14.00%	205,657
Dec 12, 2025	0.27	0.27	0.25	0.25	0.25	-3.85%	140,986
Dec 11, 2025	0.27	0.27	0.26	0.26	0.26	-	6,000
Dec 10, 2025	0.26	0.28	0.26	0.26	0.26	-5.45%	80,560
Dec 9, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	4,239
Dec 8, 2025	0.27	0.27	0.27	0.27	0.27	-	80,640
Dec 5, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	55,957
Dec 4, 2025	0.28	0.29	0.27	0.28	0.28	-	33,858
Dec 3, 2025	0.32	0.32	0.27	0.28	0.28	-9.84%	110,600
Dec 2, 2025	0.30	0.31	0.30	0.31	0.31	5.17%	27,000
Dec 1, 2025	0.30	0.31	0.29	0.29	0.29	-4.92%	36,200
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