Desert Mountain Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.280	0.280	0.280	0.280	0.280	600
2024-08-26	0.280	0.280	0.270	0.280	0.280	10,900
2024-08-23	0.280	0.280	0.270	0.270	0.270	56,100
2024-08-22	0.280	0.280	0.280	0.280	0.280	33,700
2024-08-21	0.300	0.300	0.300	0.300	0.300	0
2024-08-20	0.290	0.300	0.290	0.300	0.300	5,100
2024-08-19	0.300	0.300	0.270	0.270	0.270	6,500
2024-08-16	0.270	0.270	0.270	0.270	0.270	0
2024-08-15	0.280	0.280	0.270	0.270	0.270	3,500
2024-08-14	0.280	0.280	0.280	0.280	0.280	0
2024-08-13	0.280	0.280	0.280	0.280	0.280	9,400
2024-08-12	0.280	0.280	0.280	0.280	0.280	0
2024-08-09	0.310	0.310	0.280	0.280	0.280	39,000
2024-08-08	0.290	0.300	0.280	0.290	0.290	13,300
2024-08-07	0.280	0.290	0.280	0.290	0.290	4,000
2024-08-06	0.260	0.260	0.260	0.260	0.260	5,900
2024-08-02	0.270	0.270	0.260	0.260	0.260	83,600
2024-08-01	0.280	0.290	0.280	0.290	0.290	12,000
2024-07-31	0.260	0.290	0.260	0.270	0.270	34,200
2024-07-30	0.280	0.280	0.280	0.280	0.280	9,000
2024-07-29	0.280	0.290	0.280	0.290	0.290	6,200
2024-07-26	0.260	0.280	0.260	0.280	0.280	50,300
2024-07-25	0.280	0.280	0.250	0.270	0.270	66,500
2024-07-24	0.280	0.280	0.280	0.280	0.280	2,500
2024-07-23	0.280	0.280	0.270	0.270	0.270	51,800
2024-07-22	0.280	0.280	0.280	0.280	0.280	400
2024-07-19	0.280	0.280	0.280	0.280	0.280	0
2024-07-18	0.280	0.280	0.280	0.280	0.280	12,200
2024-07-17	0.300	0.300	0.300	0.300	0.300	17,000
2024-07-16	0.280	0.300	0.280	0.300	0.300	23,100
2024-07-15	0.290	0.290	0.290	0.290	0.290	0
2024-07-12	0.280	0.290	0.280	0.290	0.290	8,600
2024-07-11	0.290	0.295	0.270	0.280	0.280	57,180
2024-07-10	0.320	0.320	0.320	0.320	0.320	500
2024-07-09	0.300	0.300	0.280	0.280	0.280	60,000
2024-07-08	0.280	0.300	0.280	0.300	0.300	3,400
2024-07-05	0.280	0.300	0.270	0.280	0.280	71,400
2024-07-04	0.300	0.300	0.300	0.300	0.300	0
2024-07-03	0.320	0.320	0.300	0.300	0.300	28,800
2024-07-02	0.280	0.310	0.280	0.310	0.310	10,600
2024-06-28	0.310	0.310	0.300	0.300	0.300	32,600
2024-06-27	0.330	0.330	0.310	0.310	0.310	27,600
2024-06-26	0.320	0.320	0.280	0.290	0.290	57,000
2024-06-25	0.310	0.320	0.280	0.280	0.280	48,200
2024-06-24	0.340	0.340	0.310	0.310	0.310	11,000
2024-06-21	0.260	0.350	0.260	0.300	0.300	63,500
2024-06-20	0.270	0.270	0.270	0.270	0.270	4,000
2024-06-19	0.280	0.280	0.280	0.280	0.280	1,500
2024-06-18	0.300	0.300	0.280	0.280	0.280	144,800
2024-06-17	0.290	0.300	0.280	0.300	0.300	18,600
2024-06-14	0.290	0.290	0.290	0.290	0.290	2,500
2024-06-13	0.300	0.310	0.300	0.300	0.300	14,000
2024-06-12	0.310	0.310	0.300	0.300	0.300	11,700
2024-06-11	0.350	0.350	0.320	0.320	0.320	15,100
2024-06-10	0.400	0.400	0.400	0.400	0.400	700
2024-06-07	0.310	0.310	0.280	0.290	0.290	35,000
2024-06-06	0.310	0.320	0.310	0.310	0.310	6,900
2024-06-05	0.310	0.340	0.310	0.320	0.320	64,000
2024-06-04	0.360	0.360	0.340	0.340	0.340	5,000
2024-06-03	0.420	0.420	0.360	0.360	0.360	72,000

← NewerPage 10 of 21 · 1,260 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.