Desert Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.024	0.024	0.021	0.023	0.023	287,655
2024-11-27	0.021	0.021	0.018	0.018	0.018	2,253,150
2024-11-26	0.023	0.024	0.022	0.022	0.022	218,628
2024-11-25	0.026	0.026	0.022	0.023	0.023	221,442
2024-11-22	0.025	0.026	0.023	0.026	0.026	574,053
2024-11-21	0.027	0.027	0.027	0.027	0.027	1,296
2024-11-20	0.028	0.028	0.028	0.028	0.028	628
2024-11-19	0.028	0.028	0.026	0.026	0.026	363,016
2024-11-18	0.026	0.028	0.026	0.028	0.028	195,375
2024-11-15	0.024	0.025	0.022	0.025	0.025	1,185,320
2024-11-14	0.026	0.028	0.024	0.028	0.028	805,370
2024-11-13	0.026	0.027	0.025	0.027	0.027	724,149
2024-11-12	0.027	0.027	0.026	0.026	0.026	275,868
2024-11-11	0.028	0.028	0.026	0.027	0.027	1,509,998
2024-11-08	0.028	0.028	0.028	0.028	0.028	150,000
2024-11-07	0.029	0.029	0.028	0.028	0.028	1,160,079
2024-11-06	0.030	0.031	0.030	0.030	0.030	1,072,276
2024-11-05	0.030	0.030	0.029	0.030	0.030	558,536
2024-11-04	0.030	0.031	0.030	0.031	0.031	978,379
2024-11-01	0.031	0.031	0.030	0.030	0.030	568,641
2024-10-31	0.032	0.032	0.030	0.030	0.030	792,834
2024-10-30	0.033	0.033	0.032	0.033	0.033	706,471
2024-10-29	0.035	0.035	0.033	0.033	0.033	254,742
2024-10-28	0.035	0.035	0.033	0.035	0.035	822,096
2024-10-25	0.030	0.035	0.030	0.035	0.035	2,986,323
2024-10-24	0.030	0.031	0.030	0.030	0.030	1,091,012
2024-10-23	0.031	0.032	0.030	0.030	0.030	3,154,046
2024-10-22	0.028	0.031	0.028	0.030	0.030	3,730,962
2024-10-21	0.028	0.028	0.025	0.026	0.026	2,051,713
2024-10-18	0.028	0.029	0.027	0.028	0.028	1,888,781
2024-10-17	0.032	0.032	0.028	0.028	0.028	2,165,371
2024-10-16	0.028	0.032	0.028	0.032	0.032	3,270,472
2024-10-15	0.025	0.028	0.025	0.028	0.028	1,101,157
2024-10-14	0.024	0.024	0.024	0.024	0.024	2,000
2024-10-11	0.027	0.027	0.027	0.027	0.027	18,500
2024-10-10	0.025	0.025	0.025	0.025	0.025	0
2024-10-09	0.025	0.025	0.025	0.025	0.025	22,000
2024-10-08	0.025	0.025	0.024	0.025	0.025	530,412
2024-10-07	0.023	0.024	0.023	0.024	0.024	143,815
2024-10-04	0.022	0.022	0.022	0.022	0.022	0
2024-10-03	0.022	0.022	0.022	0.022	0.022	500,000
2024-10-02	0.022	0.022	0.022	0.022	0.022	0
2024-10-01	0.022	0.022	0.022	0.022	0.022	270,439
2024-09-30	0.022	0.024	0.022	0.022	0.022	210,891
2024-09-27	0.024	0.024	0.024	0.024	0.024	21,000
2024-09-26	0.024	0.024	0.024	0.024	0.024	476,886
2024-09-25	0.023	0.024	0.023	0.024	0.024	535,034
2024-09-24	0.022	0.023	0.022	0.022	0.022	216,672
2024-09-23	0.022	0.022	0.022	0.022	0.022	43,037
2024-09-20	0.025	0.025	0.022	0.024	0.024	607,337
2024-09-19	0.023	0.023	0.023	0.023	0.023	0
2024-09-18	0.023	0.023	0.023	0.023	0.023	10,000
2024-09-17	0.023	0.023	0.023	0.023	0.023	111,373
2024-09-16	0.024	0.024	0.024	0.024	0.024	0
2024-09-13	0.022	0.024	0.022	0.024	0.024	565,992
2024-09-12	0.023	0.023	0.023	0.023	0.023	1,623,534
2024-09-11	0.023	0.023	0.023	0.023	0.023	801,507
2024-09-10	0.024	0.025	0.024	0.025	0.025	61,875
2024-09-09	0.024	0.024	0.024	0.024	0.024	63,340
2024-09-06	0.022	0.025	0.022	0.025	0.025	386,294

← NewerPage 9 of 22 · 1,271 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.