Desert Mountain Energy Corp. (TSXV:DME)
Canada
· Delayed Price · Currency is CAD 0.1950
+0.0050 (2.63%)
Jun 12, 2025, 1:02 PM EDT
Desert Mountain Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.63% | 7,000 |
| Jun 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 4,200 |
| Jun 10, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 16,000 |
| Jun 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 39,000 |
| Jun 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,110 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 1,800 |
| Jun 4, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 26,100 |
| Jun 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 51,000 |
| Jun 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 13,200 |
| May 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 3,000 |
| May 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 14,000 |
| May 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | - |
| May 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| May 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 62,512 |
| May 21, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 69,500 |
| May 20, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 25,300 |
| May 16, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | - | 10,400 |
| May 15, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -2.38% | 69,500 |
| May 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,000 |
| May 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.69% | 12,000 |
| May 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 1,020 |
| May 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.13% | 1,000 |
| May 8, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 28,500 |
| May 7, 2025 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | -4.55% | 44,304 |
| May 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 510 |
| May 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 1,000 |
| May 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 908 |
| May 1, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 128,400 |
| Apr 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 156,000 |
| Apr 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 31,000 |
| Apr 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 7,500 |
| Apr 25, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.27% | 6,500 |
| Apr 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 13,400 |
| Apr 23, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 2.33% | 11,500 |
| Apr 22, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -14.00% | 144,000 |
| Apr 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | - |
| Apr 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.95% | 43,500 |
| Apr 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 43,500 |
| Apr 15, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 33,100 |
| Apr 14, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -6.25% | 90,500 |
| Apr 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -4.00% | 22,001 |
| Apr 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 11,200 |
| Apr 9, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 10.00% | 12,500 |
| Apr 8, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 35,315 |
| Apr 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 18,010 |
| Apr 4, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 44,642 |
| Apr 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 92,005 |
| Apr 2, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 97,500 |