Desert Mountain Energy Corp. (TSXV:DME)
Canada
· Delayed Price · Currency is CAD 0.1950
-0.0100 (-4.88%)
May 12, 2025, 9:30 AM EDT
Desert Mountain Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 31,000 |
| Mar 31, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -10.42% | 83,111 |
| Mar 28, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 2.13% | 21,500 |
| Mar 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,000 |
| Mar 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 47,000 |
| Mar 25, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 85,900 |
| Mar 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 24,800 |
| Mar 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 4,500 |
| Mar 20, 2025 | 0.27 | 0.27 | 0.22 | 0.24 | 0.24 | -5.88% | 138,400 |
| Mar 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 42,913 |
| Mar 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 11,000 |
| Mar 17, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 15.22% | 87,000 |
| Mar 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 14,200 |
| Mar 13, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 8,500 |
| Mar 12, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 8,000 |
| Mar 11, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | - | 16,100 |
| Mar 10, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | -2.22% | 34,010 |
| Mar 7, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 145,624 |
| Mar 6, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -6.52% | 107,700 |
| Mar 5, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 12.20% | 49,800 |
| Mar 4, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -4.65% | 153,511 |
| Mar 3, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 120,422 |