Desert Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.365	0.375	0.340	0.365	0.365	221,582
2022-04-22	0.370	0.390	0.370	0.380	0.380	336,679
2022-04-21	0.360	0.370	0.360	0.365	0.365	48,516
2022-04-20	0.360	0.375	0.360	0.360	0.360	164,826
2022-04-19	0.370	0.390	0.345	0.350	0.350	441,879
2022-04-14	0.350	0.350	0.330	0.335	0.335	70,299
2022-04-13	0.340	0.350	0.340	0.350	0.350	79,854
2022-04-12	0.320	0.360	0.320	0.330	0.330	293,663
2022-04-11	0.395	0.395	0.305	0.320	0.320	1,321,237
2022-04-08	0.345	0.395	0.345	0.380	0.380	538,208
2022-04-07	0.350	0.355	0.345	0.345	0.345	69,601
2022-04-06	0.350	0.350	0.340	0.340	0.340	148,723
2022-04-05	0.350	0.375	0.350	0.350	0.350	339,939
2022-04-04	0.350	0.370	0.340	0.340	0.340	426,741
2022-04-01	0.370	0.370	0.325	0.370	0.370	463,865
2022-03-31	0.410	0.410	0.365	0.395	0.395	92,310
2022-03-30	0.400	0.400	0.390	0.390	0.390	49,000
2022-03-29	0.385	0.385	0.370	0.370	0.370	37,080
2022-03-28	0.400	0.415	0.375	0.375	0.375	266,697
2022-03-25	0.440	0.440	0.440	0.440	0.440	0
2022-03-24	0.440	0.440	0.440	0.440	0.440	0
2022-03-23	0.440	0.440	0.430	0.440	0.440	54,679
2022-03-22	0.410	0.435	0.390	0.420	0.420	137,280
2022-03-21	0.415	0.440	0.415	0.415	0.415	38,981
2022-03-18	0.400	0.405	0.400	0.405	0.405	18,000
2022-03-17	0.420	0.420	0.390	0.390	0.390	17,032
2022-03-16	0.410	0.410	0.385	0.395	0.395	9,397
2022-03-15	0.385	0.410	0.385	0.410	0.410	35,000
2022-03-14	0.435	0.435	0.435	0.435	0.435	0
2022-03-11	0.435	0.435	0.435	0.435	0.435	0
2022-03-10	0.430	0.445	0.430	0.435	0.435	90,241
2022-03-09	0.380	0.425	0.375	0.425	0.425	91,536
2022-03-08	0.355	0.370	0.355	0.370	0.370	11,702
2022-03-07	0.350	0.365	0.335	0.350	0.350	72,000
2022-03-04	0.390	0.390	0.350	0.350	0.350	203,577
2022-03-03	0.420	0.420	0.380	0.380	0.380	47,120
2022-03-02	0.460	0.460	0.450	0.450	0.450	48,527
2022-03-01	0.450	0.495	0.450	0.480	0.480	181,321
2022-02-28	0.400	0.430	0.400	0.410	0.410	116,662
2022-02-25	0.365	0.410	0.365	0.390	0.390	93,251
2022-02-24	0.460	0.475	0.350	0.355	0.355	665,364
2022-02-23	0.530	0.555	0.440	0.440	0.440	570,214
2022-02-22	0.570	0.570	0.525	0.525	0.525	173,169
2022-02-21	0.540	0.570	0.540	0.570	0.570	124,667
2022-02-18	0.575	0.575	0.555	0.555	0.555	125,656
2022-02-17	0.573	0.575	0.573	0.575	0.575	19,504
2022-02-16	0.550	0.600	0.550	0.555	0.555	296,081
2022-02-15	0.580	0.580	0.530	0.550	0.550	60,388
2022-02-14	0.590	0.600	0.550	0.570	0.570	117,126
2022-02-11	0.590	0.590	0.575	0.580	0.580	69,444
2022-02-10	0.590	0.645	0.580	0.600	0.600	468,057
2022-02-09	0.600	0.600	0.555	0.590	0.590	226,758
2022-02-08	0.600	0.625	0.590	0.600	0.600	132,490
2022-02-07	0.645	0.660	0.588	0.600	0.600	158,716
2022-02-04	0.560	0.645	0.510	0.630	0.630	551,519
2022-02-03	0.610	0.610	0.555	0.570	0.570	119,016
2022-02-02	0.510	0.625	0.510	0.600	0.600	231,757
2022-02-01	0.540	0.540	0.495	0.495	0.495	142,210
2022-01-31	0.550	0.550	0.520	0.540	0.540	169,654
2022-01-28	0.555	0.650	0.515	0.550	0.550	483,385

← NewerPage 20 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.