Desert Mountain Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.380	0.400	0.380	0.390	0.390	89,500
2026-04-28	0.390	0.400	0.380	0.390	0.390	34,000
2026-04-27	0.360	0.420	0.350	0.400	0.400	291,200
2026-04-24	0.380	0.380	0.340	0.340	0.340	66,400
2026-04-23	0.350	0.360	0.340	0.340	0.340	106,400
2026-04-22	0.340	0.340	0.330	0.330	0.330	48,300
2026-04-21	0.370	0.370	0.340	0.340	0.340	94,800
2026-04-20	0.340	0.370	0.340	0.350	0.350	116,800
2026-04-17	0.420	0.420	0.320	0.330	0.330	396,100
2026-04-16	0.380	0.390	0.360	0.390	0.390	150,200
2026-04-15	0.380	0.390	0.360	0.390	0.390	148,500
2026-04-14	0.420	0.430	0.390	0.400	0.400	195,000
2026-04-13	0.440	0.450	0.420	0.440	0.440	271,900
2026-04-10	0.460	0.460	0.440	0.450	0.450	181,000
2026-04-09	0.400	0.430	0.390	0.430	0.430	129,900
2026-04-08	0.430	0.430	0.380	0.410	0.410	462,100
2026-04-07	0.460	0.470	0.410	0.440	0.440	132,000
2026-04-06	0.450	0.450	0.430	0.450	0.450	269,100
2026-04-02	0.480	0.480	0.450	0.460	0.460	74,600
2026-04-01	0.450	0.460	0.430	0.460	0.460	156,300
2026-03-31	0.470	0.470	0.420	0.440	0.440	635,900
2026-03-30	0.540	0.540	0.470	0.470	0.470	581,400
2026-03-27	0.520	0.520	0.440	0.490	0.490	407,200
2026-03-26	0.570	0.570	0.510	0.510	0.510	347,300
2026-03-25	0.600	0.610	0.540	0.540	0.540	575,000
2026-03-24	0.500	0.600	0.490	0.600	0.600	1,112,600
2026-03-23	0.480	0.500	0.470	0.490	0.490	484,900
2026-03-20	0.460	0.500	0.460	0.460	0.460	396,400
2026-03-19	0.390	0.430	0.390	0.420	0.420	103,200
2026-03-18	0.460	0.470	0.400	0.400	0.400	452,000
2026-03-17	0.390	0.470	0.380	0.460	0.460	243,200
2026-03-16	0.570	0.570	0.350	0.380	0.380	538,000
2026-03-13	0.455	0.570	0.410	0.475	0.475	865,703
2026-03-12	0.340	0.475	0.340	0.455	0.455	980,088
2026-03-11	0.280	0.340	0.280	0.310	0.310	255,800
2026-03-10	0.280	0.290	0.260	0.270	0.270	73,000
2026-03-09	0.280	0.310	0.270	0.280	0.280	333,800
2026-03-06	0.240	0.310	0.240	0.280	0.280	423,900
2026-03-05	0.240	0.240	0.230	0.230	0.230	43,800
2026-03-04	0.220	0.230	0.220	0.230	0.230	17,000
2026-03-03	0.220	0.230	0.220	0.230	0.230	15,400
2026-03-02	0.230	0.250	0.220	0.240	0.240	96,200
2026-02-27	0.260	0.260	0.240	0.250	0.250	136,700
2026-02-26	0.260	0.270	0.260	0.260	0.260	18,800
2026-02-25	0.250	0.270	0.250	0.260	0.260	37,500
2026-02-24	0.240	0.270	0.240	0.260	0.260	76,000
2026-02-23	0.230	0.250	0.230	0.240	0.240	52,700
2026-02-20	0.220	0.230	0.220	0.230	0.230	61,000
2026-02-19	0.230	0.240	0.220	0.220	0.220	107,300
2026-02-18	0.240	0.240	0.240	0.240	0.240	21,500
2026-02-17	0.240	0.260	0.230	0.230	0.230	105,500
2026-02-13	0.260	0.260	0.250	0.250	0.250	36,500
2026-02-12	0.270	0.270	0.250	0.260	0.260	125,600
2026-02-11	0.280	0.280	0.270	0.270	0.270	17,600
2026-02-10	0.280	0.280	0.250	0.260	0.260	224,500
2026-02-09	0.290	0.320	0.290	0.290	0.290	29,300
2026-02-06	0.290	0.290	0.270	0.270	0.270	8,900
2026-02-05	0.290	0.290	0.260	0.270	0.270	38,500
2026-02-04	0.290	0.290	0.290	0.290	0.290	5,500
2026-02-03	0.290	0.330	0.280	0.310	0.310	152,000

← NewerPage 3 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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