Desert Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.020	0.021	0.020	0.021	0.021	380,717
2025-02-24	0.021	0.021	0.020	0.020	0.020	415,500
2025-02-21	0.021	0.021	0.020	0.020	0.020	298,385
2025-02-20	0.021	0.021	0.021	0.021	0.021	0
2025-02-19	0.022	0.022	0.021	0.021	0.021	72,642
2025-02-18	0.022	0.022	0.022	0.022	0.022	0
2025-02-17	0.022	0.022	0.022	0.022	0.022	0
2025-02-14	0.023	0.023	0.022	0.022	0.022	97,250
2025-02-13	0.023	0.023	0.023	0.023	0.023	0
2025-02-12	0.023	0.023	0.023	0.023	0.023	1,920
2025-02-11	0.022	0.023	0.022	0.022	0.022	645,032
2025-02-10	0.023	0.024	0.022	0.024	0.024	353,013
2025-02-07	0.024	0.024	0.024	0.024	0.024	20,375
2025-02-06	0.023	0.024	0.023	0.024	0.024	113,393
2025-02-05	0.023	0.023	0.023	0.023	0.023	0
2025-02-04	0.023	0.023	0.023	0.023	0.023	0
2025-02-03	0.021	0.023	0.021	0.023	0.023	530,282
2025-01-31	0.020	0.022	0.020	0.022	0.022	569,403
2025-01-30	0.022	0.022	0.022	0.022	0.022	308,213
2025-01-29	0.024	0.024	0.023	0.023	0.023	127,847
2025-01-28	0.024	0.024	0.024	0.024	0.024	0
2025-01-24	0.023	0.024	0.023	0.024	0.024	27,798
2025-01-23	0.023	0.023	0.023	0.023	0.023	17,491
2025-01-22	0.022	0.022	0.022	0.022	0.022	0
2025-01-21	0.023	0.023	0.022	0.022	0.022	245,969
2025-01-20	0.026	0.026	0.026	0.026	0.026	0
2025-01-17	0.026	0.026	0.026	0.026	0.026	0
2025-01-16	0.026	0.027	0.026	0.026	0.026	232,859
2025-01-15	0.026	0.026	0.026	0.026	0.026	110,000
2025-01-14	0.026	0.026	0.026	0.026	0.026	0
2025-01-13	0.027	0.027	0.024	0.026	0.026	216,816
2025-01-10	0.024	0.028	0.024	0.028	0.028	121,184
2025-01-09	0.028	0.028	0.028	0.028	0.028	0
2025-01-08	0.028	0.028	0.028	0.028	0.028	2,513
2025-01-07	0.027	0.028	0.027	0.028	0.028	1,830,057
2025-01-06	0.029	0.030	0.027	0.029	0.029	3,578,250
2025-01-03	0.026	0.029	0.026	0.029	0.029	1,817,089
2025-01-02	0.023	0.025	0.023	0.025	0.025	1,270,570
2024-12-31	0.022	0.022	0.022	0.022	0.022	45,000
2024-12-30	0.024	0.024	0.024	0.024	0.024	300,000
2024-12-27	0.023	0.023	0.023	0.023	0.023	0
2024-12-24	0.022	0.024	0.022	0.023	0.023	662,986
2024-12-23	0.023	0.023	0.023	0.023	0.023	43,427
2024-12-20	0.024	0.024	0.023	0.023	0.023	190,029
2024-12-19	0.023	0.023	0.022	0.022	0.022	931,324
2024-12-18	0.023	0.024	0.023	0.023	0.023	52,064
2024-12-17	0.023	0.023	0.023	0.023	0.023	0
2024-12-16	0.023	0.024	0.023	0.023	0.023	1,081,841
2024-12-13	0.025	0.025	0.025	0.025	0.025	14,961
2024-12-12	0.025	0.026	0.024	0.026	0.026	56,791
2024-12-11	0.024	0.025	0.023	0.023	0.023	899,403
2024-12-10	0.029	0.029	0.023	0.025	0.025	5,422,592
2024-12-09	0.025	0.027	0.025	0.027	0.027	1,699,001
2024-12-06	0.025	0.025	0.025	0.025	0.025	1,000,000
2024-12-05	0.025	0.028	0.025	0.028	0.028	1,362
2024-12-04	0.026	0.026	0.025	0.026	0.026	306,681
2024-12-03	0.025	0.025	0.025	0.025	0.025	2,336,471
2024-12-02	0.027	0.027	0.023	0.023	0.023	449,857
2024-11-29	0.024	0.028	0.024	0.027	0.027	1,038,869
2024-11-28	0.024	0.024	0.021	0.023	0.023	287,655

← NewerPage 8 of 22 · 1,265 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.