Desert Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.019	0.019	0.019	0.019	0.019	532,634
2024-06-12	0.021	0.021	0.019	0.019	0.019	1,657,295
2024-06-11	0.020	0.020	0.020	0.020	0.020	1,057,157
2024-06-07	0.020	0.020	0.019	0.019	0.019	1,577,434
2024-06-06	0.021	0.021	0.020	0.020	0.020	1,517,786
2024-06-05	0.021	0.021	0.020	0.021	0.021	812,311
2024-06-04	0.021	0.021	0.021	0.021	0.021	1,474,230
2024-06-03	0.021	0.022	0.021	0.021	0.021	373,950
2024-05-31	0.022	0.022	0.021	0.022	0.022	787,243
2024-05-30	0.021	0.022	0.021	0.021	0.021	2,038,363
2024-05-29	0.021	0.022	0.020	0.020	0.020	1,369,771
2024-05-28	0.023	0.023	0.022	0.022	0.022	679,682
2024-05-27	0.022	0.023	0.022	0.023	0.023	453,257
2024-05-24	0.021	0.021	0.021	0.021	0.021	593,068
2024-05-23	0.021	0.023	0.021	0.023	0.023	506,361
2024-05-22	0.022	0.022	0.021	0.021	0.021	124,886
2024-05-21	0.021	0.021	0.021	0.021	0.021	51,000
2024-05-20	0.023	0.024	0.022	0.024	0.024	518,425
2024-05-17	0.023	0.023	0.021	0.021	0.021	1,246,300
2024-05-16	0.024	0.024	0.022	0.022	0.022	4,600,106
2024-05-15	0.020	0.023	0.020	0.023	0.023	1,410,537
2024-05-14	0.019	0.020	0.019	0.020	0.020	30,100
2024-05-13	0.020	0.020	0.019	0.020	0.020	1,513,792
2024-05-10	0.020	0.021	0.020	0.021	0.021	721,543
2024-05-09	0.021	0.022	0.021	0.022	0.022	1,596,287
2024-05-08	0.020	0.020	0.019	0.020	0.020	875,000
2024-05-07	0.023	0.023	0.020	0.020	0.020	1,095,667
2024-05-06	0.023	0.023	0.023	0.023	0.023	132,102
2024-05-03	0.021	0.021	0.020	0.020	0.020	643,992
2024-05-02	0.022	0.022	0.020	0.021	0.021	1,858,851
2024-05-01	0.021	0.021	0.021	0.021	0.021	2,024,927
2024-04-30	0.022	0.022	0.022	0.022	0.022	608,910
2024-04-29	0.024	0.024	0.023	0.023	0.023	599,567
2024-04-26	0.025	0.025	0.024	0.024	0.024	41,300
2024-04-24	0.024	0.025	0.024	0.025	0.025	521,588
2024-04-23	0.023	0.024	0.023	0.024	0.024	232,703
2024-04-22	0.022	0.023	0.022	0.023	0.023	931,277
2024-04-19	0.022	0.023	0.022	0.023	0.023	503,508
2024-04-18	0.023	0.023	0.022	0.023	0.023	2,002,740
2024-04-17	0.024	0.025	0.023	0.025	0.025	966,427
2024-04-16	0.026	0.026	0.025	0.026	0.026	660,000
2024-04-15	0.026	0.027	0.026	0.027	0.027	1,774,754
2024-04-12	0.024	0.025	0.024	0.025	0.025	804,334
2024-04-11	0.023	0.025	0.023	0.025	0.025	755,500
2024-04-10	0.024	0.025	0.023	0.023	0.023	1,182,847
2024-04-09	0.028	0.028	0.024	0.024	0.024	10,116,478
2024-04-08	0.030	0.032	0.029	0.032	0.032	730,991
2024-04-05	0.031	0.031	0.030	0.030	0.030	488,815
2024-04-04	0.031	0.035	0.031	0.032	0.032	879,758
2024-04-03	0.031	0.031	0.030	0.031	0.031	743,195
2024-04-02	0.033	0.033	0.031	0.032	0.032	1,538,258
2024-03-28	0.032	0.034	0.031	0.033	0.033	1,900,449
2024-03-27	0.031	0.034	0.031	0.031	0.031	3,979,571
2024-03-26	0.030	0.039	0.030	0.030	0.030	7,921,638
2024-03-25	0.030	0.030	0.030	0.030	0.030	852,621
2024-03-22	0.032	0.032	0.030	0.030	0.030	1,391,605
2024-03-21	0.031	0.034	0.030	0.032	0.032	1,443,719
2024-03-20	0.029	0.031	0.029	0.031	0.031	434,444
2024-03-19	0.027	0.029	0.027	0.028	0.028	281,814
2024-03-18	0.031	0.031	0.027	0.027	0.027	72,258

← NewerPage 11 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.