Desert Mountain Energy Corp. (TSXV:DME)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19,800 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.44 | 0.48 | 0.48 | -5.88% | 135,900 |
| Oct 16, 2025 | 0.56 | 0.58 | 0.50 | 0.51 | 0.51 | -1.92% | 134,400 |
| 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% | 181,000 |
| 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% | 260,100 |
| Oct 6, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 8.82% | 71,700 |
| 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% | 76,300 |
| Oct 1, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 14,400 |
| Sep 30, 2025 | 0.30 | 0.34 | 0.29 | 0.32 | 0.32 | 14.29% | 119,200 |
| Sep 29, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | 3.70% | 97,700 |
| 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 |
| Sep 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 48,100 |
| Sep 18, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 98,800 |
| Sep 17, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 64,500 |
| Sep 16, 2025 | 0.28 | 0.29 | 0.23 | 0.24 | 0.24 | -15.79% | 163,800 |
| Sep 15, 2025 | 0.22 | 0.29 | 0.22 | 0.29 | 0.29 | 26.67% | 195,100 |
| Sep 12, 2025 | 0.22 | 0.27 | 0.21 | 0.23 | 0.23 | 4.65% | 296,300 |
| Sep 11, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 19.44% | 254,812 |
| Sep 10, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 71,220 |
| Sep 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 122,000 |
| Sep 8, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 17,500 |
| Sep 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 41,613 |
| Sep 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 14,200 |
| Sep 3, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 25,100 |
| Sep 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 27,826 |
| Aug 29, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 145,400 |
| Aug 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 500 |
| Aug 27, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 45,400 |
| Aug 26, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 45,800 |
| Aug 25, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 88,000 |
| Aug 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 19,900 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 6,000 |
| Aug 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 82,500 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 25,500 |
| Aug 15, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 8,525 |
| Aug 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 27,000 |
| Aug 13, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -7.14% | 112,100 |
| Aug 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 5,100 |