Desert Mountain Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.27	0.27	0.27	0.27	-	-1.85%	19,938
Jun 10, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	102,360
Jun 9, 2026	0.28	0.29	0.26	0.26	0.26	-5.45%	159,255
Jun 8, 2026	0.29	0.29	0.28	0.28	0.28	-1.79%	164,435
Jun 5, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	116,620
Jun 4, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	72,536
Jun 3, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	39,086
Jun 2, 2026	0.29	0.30	0.29	0.29	0.29	3.57%	175,197
Jun 1, 2026	0.28	0.29	0.28	0.28	0.28	-	88,166
May 29, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	41,701
May 28, 2026	0.30	0.31	0.29	0.29	0.29	-1.72%	173,964
May 27, 2026	0.29	0.30	0.29	0.29	0.29	-	40,700
May 26, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	234,821
May 25, 2026	0.30	0.30	0.30	0.30	0.30	-	103,014
May 22, 2026	0.30	0.30	0.29	0.30	0.30	-	55,000
May 21, 2026	0.28	0.31	0.28	0.30	0.30	5.26%	247,012
May 20, 2026	0.29	0.30	0.28	0.29	0.29	-	62,973
May 19, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	255,991
May 15, 2026	0.30	0.31	0.29	0.29	0.29	-	151,900
May 14, 2026	0.30	0.30	0.28	0.29	0.29	-4.92%	126,235
May 13, 2026	0.32	0.33	0.29	0.31	0.31	-3.17%	259,387
May 12, 2026	0.32	0.34	0.31	0.32	0.32	-4.55%	274,286
May 11, 2026	0.34	0.35	0.33	0.33	0.33	-4.35%	24,775
May 8, 2026	0.36	0.38	0.34	0.35	0.35	-8.00%	85,344
May 7, 2026	0.35	0.38	0.35	0.38	0.38	-	27,925
May 6, 2026	0.36	0.38	0.34	0.38	0.38	-	121,474
May 5, 2026	0.40	0.40	0.37	0.38	0.38	-6.25%	24,369
May 4, 2026	0.36	0.40	0.36	0.40	0.40	11.11%	128,203
May 1, 2026	0.40	0.40	0.36	0.36	0.36	-10.00%	62,517
Apr 30, 2026	0.40	0.40	0.38	0.40	0.40	3.90%	4,661
Apr 29, 2026	0.38	0.40	0.38	0.39	0.39	-	89,478
Apr 28, 2026	0.39	0.40	0.38	0.39	0.39	-3.75%	34,043
Apr 27, 2026	0.36	0.42	0.35	0.40	0.40	17.65%	291,240
Apr 24, 2026	0.38	0.38	0.34	0.34	0.34	-	66,409
Apr 23, 2026	0.35	0.36	0.34	0.34	0.34	3.03%	106,360
Apr 22, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	48,253
Apr 21, 2026	0.37	0.37	0.34	0.34	0.34	-4.29%	94,826
Apr 20, 2026	0.34	0.37	0.34	0.35	0.35	7.69%	116,767
Apr 17, 2026	0.42	0.42	0.32	0.33	0.33	-15.58%	396,096
Apr 16, 2026	0.38	0.39	0.36	0.39	0.39	-	150,170
Apr 15, 2026	0.38	0.39	0.36	0.39	0.39	-2.53%	148,489
Apr 14, 2026	0.42	0.43	0.39	0.40	0.40	-9.20%	194,992
Apr 13, 2026	0.44	0.45	0.42	0.44	0.44	-3.33%	271,946
Apr 10, 2026	0.46	0.46	0.44	0.45	0.45	4.65%	180,962
Apr 9, 2026	0.40	0.43	0.39	0.43	0.43	6.17%	129,916
Apr 8, 2026	0.43	0.43	0.38	0.41	0.41	-6.90%	462,110
Apr 7, 2026	0.46	0.47	0.41	0.44	0.44	-3.33%	131,986
Apr 6, 2026	0.45	0.45	0.43	0.45	0.45	-1.10%	269,091
Apr 2, 2026	0.48	0.48	0.45	0.46	0.46	-1.09%	74,556
Apr 1, 2026	0.45	0.46	0.43	0.46	0.46	5.75%	156,250