Desert Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.022	0.022	0.022	0.022	0.022	45,002
2024-09-04	0.022	0.022	0.022	0.022	0.022	0
2024-09-03	0.022	0.022	0.022	0.022	0.022	0
2024-09-02	0.021	0.022	0.021	0.022	0.022	445,174
2024-08-30	0.021	0.022	0.021	0.021	0.021	999,578
2024-08-29	0.020	0.020	0.020	0.020	0.020	429,447
2024-08-28	0.025	0.025	0.019	0.020	0.020	2,640,521
2024-08-27	0.026	0.026	0.024	0.025	0.025	224,286
2024-08-26	0.023	0.026	0.023	0.026	0.026	339,420
2024-08-23	0.021	0.021	0.021	0.021	0.021	0
2024-08-22	0.023	0.023	0.021	0.021	0.021	409,158
2024-08-21	0.023	0.023	0.023	0.023	0.023	105,216
2024-08-20	0.023	0.023	0.023	0.023	0.023	0
2024-08-19	0.022	0.024	0.022	0.023	0.023	65,101
2024-08-16	0.023	0.023	0.023	0.023	0.023	245,000
2024-08-15	0.023	0.023	0.023	0.023	0.023	0
2024-08-14	0.022	0.023	0.022	0.023	0.023	171,899
2024-08-13	0.023	0.023	0.023	0.023	0.023	22,000
2024-08-12	0.023	0.023	0.023	0.023	0.023	140,000
2024-08-09	0.022	0.022	0.022	0.022	0.022	0
2024-08-08	0.022	0.022	0.022	0.022	0.022	192,070
2024-08-07	0.024	0.024	0.022	0.022	0.022	193,498
2024-08-06	0.022	0.023	0.022	0.023	0.023	565,685
2024-08-05	0.024	0.024	0.022	0.022	0.022	998,814
2024-08-02	0.025	0.026	0.025	0.026	0.026	457,677
2024-08-01	0.025	0.026	0.024	0.024	0.024	278,585
2024-07-31	0.026	0.026	0.026	0.026	0.026	219,680
2024-07-30	0.027	0.027	0.025	0.027	0.027	402,347
2024-07-29	0.030	0.030	0.025	0.025	0.025	1,571,095
2024-07-26	0.027	0.028	0.027	0.028	0.028	246,918
2024-07-25	0.028	0.028	0.027	0.028	0.028	1,444,414
2024-07-24	0.028	0.028	0.028	0.028	0.028	57,169
2024-07-23	0.029	0.030	0.028	0.030	0.030	587,680
2024-07-22	0.029	0.029	0.029	0.029	0.029	307,587
2024-07-19	0.029	0.030	0.028	0.029	0.029	1,451,357
2024-07-18	0.031	0.031	0.029	0.029	0.029	1,281,753
2024-07-17	0.029	0.030	0.029	0.030	0.030	1,317,445
2024-07-16	0.029	0.029	0.029	0.029	0.029	911,593
2024-07-15	0.028	0.028	0.026	0.027	0.027	917,176
2024-07-12	0.027	0.030	0.027	0.030	0.030	2,303,070
2024-07-11	0.027	0.029	0.027	0.028	0.028	2,513,114
2024-07-10	0.025	0.028	0.025	0.028	0.028	1,005,465
2024-07-09	0.022	0.025	0.022	0.025	0.025	1,334,789
2024-07-08	0.022	0.023	0.022	0.022	0.022	388,212
2024-07-05	0.021	0.021	0.021	0.021	0.021	1,010,141
2024-07-04	0.021	0.023	0.021	0.021	0.021	1,772,706
2024-07-03	0.020	0.020	0.020	0.020	0.020	81,761
2024-07-02	0.020	0.020	0.020	0.020	0.020	0
2024-07-01	0.020	0.020	0.020	0.020	0.020	227,000
2024-06-28	0.019	0.020	0.019	0.020	0.020	994,027
2024-06-27	0.020	0.021	0.020	0.020	0.020	844,110
2024-06-26	0.020	0.020	0.020	0.020	0.020	550,500
2024-06-25	0.020	0.020	0.020	0.020	0.020	0
2024-06-24	0.021	0.021	0.020	0.020	0.020	401,031
2024-06-21	0.021	0.021	0.021	0.021	0.021	36,300
2024-06-20	0.021	0.021	0.021	0.021	0.021	4,131
2024-06-19	0.021	0.021	0.020	0.021	0.021	565,984
2024-06-18	0.020	0.022	0.020	0.021	0.021	438,351
2024-06-17	0.020	0.020	0.019	0.019	0.019	135,721
2024-06-14	0.020	0.020	0.019	0.019	0.019	290,281

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.