Desert Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.027	0.030	0.027	0.029	0.029	3,397,652
2025-08-15	0.027	0.028	0.026	0.028	0.028	2,309,427
2025-08-14	0.026	0.028	0.026	0.028	0.028	3,244,711
2025-08-13	0.028	0.028	0.026	0.026	0.026	3,908,617
2025-08-12	0.025	0.028	0.025	0.028	0.028	2,256,166
2025-08-11	0.026	0.026	0.024	0.025	0.025	3,013,529
2025-08-08	0.021	0.027	0.021	0.027	0.027	8,720,706
2025-08-07	0.022	0.022	0.022	0.022	0.022	0
2025-08-06	0.022	0.023	0.021	0.022	0.022	1,418,917
2025-08-05	0.022	0.022	0.021	0.021	0.021	591,603
2025-08-04	0.021	0.022	0.021	0.022	0.022	182,199
2025-08-01	0.021	0.021	0.021	0.021	0.021	176,192
2025-07-31	0.021	0.021	0.021	0.021	0.021	2,196,742
2025-07-30	0.022	0.022	0.022	0.022	0.022	0
2025-07-29	0.022	0.022	0.022	0.022	0.022	308,999
2025-07-28	0.023	0.023	0.022	0.023	0.023	235,805
2025-07-25	0.022	0.023	0.022	0.023	0.023	616,863
2025-07-24	0.022	0.023	0.022	0.023	0.023	549,137
2025-07-23	0.021	0.022	0.021	0.022	0.022	1,906,961
2025-07-22	0.023	0.023	0.022	0.022	0.022	5,252,882
2025-07-21	0.022	0.023	0.022	0.023	0.023	414,057
2025-07-18	0.023	0.023	0.021	0.022	0.022	1,758,215
2025-07-17	0.022	0.024	0.022	0.024	0.024	2,057,283
2025-07-16	0.021	0.021	0.021	0.021	0.021	1,102,086
2025-07-15	0.020	0.021	0.020	0.021	0.021	1,069,009
2025-07-14	0.020	0.020	0.020	0.020	0.020	496,089
2025-07-11	0.021	0.021	0.021	0.021	0.021	581,492
2025-07-10	0.021	0.021	0.020	0.021	0.021	1,257,647
2025-07-09	0.020	0.020	0.019	0.020	0.020	906,149
2025-07-08	0.020	0.020	0.019	0.019	0.019	1,373,378
2025-07-07	0.021	0.022	0.021	0.021	0.021	628,186
2025-07-04	0.021	0.022	0.021	0.022	0.022	131,747
2025-07-03	0.021	0.021	0.020	0.021	0.021	126,389
2025-07-02	0.021	0.021	0.020	0.021	0.021	105,290
2025-07-01	0.021	0.021	0.021	0.021	0.021	256,188
2025-06-30	0.020	0.021	0.020	0.020	0.020	161,007
2025-06-27	0.020	0.021	0.020	0.020	0.020	2,167,882
2025-06-26	0.020	0.020	0.020	0.020	0.020	89,822
2025-06-25	0.021	0.021	0.020	0.021	0.021	523,740
2025-06-24	0.021	0.022	0.020	0.020	0.020	2,311,850
2025-06-23	0.021	0.022	0.021	0.021	0.021	167,384
2025-06-20	0.023	0.023	0.021	0.021	0.021	333,930
2025-06-19	0.023	0.023	0.022	0.023	0.023	2,225,858
2025-06-18	0.021	0.022	0.021	0.021	0.021	1,474,571
2025-06-17	0.022	0.022	0.021	0.021	0.021	478,462
2025-06-16	0.021	0.023	0.021	0.022	0.022	1,130,984
2025-06-13	0.022	0.024	0.022	0.022	0.022	2,060,067
2025-06-12	0.022	0.023	0.022	0.022	0.022	2,603,534
2025-06-11	0.022	0.022	0.022	0.022	0.022	871,253
2025-06-10	0.022	0.023	0.021	0.023	0.023	2,686,238
2025-06-06	0.021	0.022	0.021	0.022	0.022	4,310,942
2025-06-05	0.020	0.021	0.020	0.020	0.020	3,983,940
2025-06-04	0.020	0.021	0.020	0.021	0.021	1,423,569
2025-06-03	0.020	0.020	0.019	0.020	0.020	2,412,541
2025-06-02	0.020	0.020	0.019	0.020	0.020	503,492
2025-05-30	0.019	0.020	0.019	0.020	0.020	367,246
2025-05-29	0.019	0.021	0.019	0.020	0.020	1,350,765
2025-05-28	0.020	0.020	0.018	0.019	0.019	2,936,520
2025-05-27	0.021	0.021	0.019	0.020	0.020	1,050,125
2025-05-26	0.020	0.021	0.019	0.021	0.021	3,108,134

← NewerPage 6 of 22 · 1,270 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.