Desert Mountain Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.30	0.30	0.30	0.30	-	-	39,500
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
Mar 31, 2026	0.47	0.47	0.42	0.44	0.44	-6.45%	635,876
Mar 30, 2026	0.54	0.54	0.47	0.47	0.47	-5.10%	581,440
Mar 27, 2026	0.52	0.52	0.44	0.49	0.49	-3.92%	407,152
Mar 26, 2026	0.57	0.57	0.51	0.51	0.51	-5.56%	347,332
Mar 25, 2026	0.60	0.61	0.54	0.54	0.54	-10.00%	574,967
Mar 24, 2026	0.50	0.60	0.49	0.60	0.60	22.45%	1,112,574
Mar 23, 2026	0.48	0.50	0.47	0.49	0.49	7.69%	484,933
Mar 20, 2026	0.46	0.50	0.46	0.46	0.46	9.64%	396,422
Mar 19, 2026	0.39	0.43	0.39	0.42	0.42	5.06%	103,198
Mar 18, 2026	0.46	0.47	0.40	0.40	0.40	-13.19%	452,046
Mar 17, 2026	0.39	0.47	0.38	0.46	0.46	21.33%	243,158
Mar 16, 2026	0.57	0.57	0.35	0.38	0.38	-21.05%	538,005
Mar 13, 2026	0.46	0.57	0.41	0.48	0.48	4.40%	865,703
Mar 12, 2026	0.34	0.48	0.34	0.46	0.46	46.77%	980,088