Desert Mountain Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.260	0.260	0.260	0.260	0.260	59,500
2024-03-05	0.280	0.280	0.270	0.270	0.270	17,000
2024-03-04	0.280	0.300	0.270	0.270	0.270	45,000
2024-03-01	0.290	0.290	0.260	0.280	0.280	119,900
2024-02-29	0.290	0.300	0.280	0.280	0.280	64,800
2024-02-28	0.280	0.320	0.280	0.280	0.280	93,200
2024-02-27	0.260	0.270	0.260	0.270	0.270	35,800
2024-02-26	0.260	0.260	0.250	0.260	0.260	43,200
2024-02-23	0.240	0.260	0.240	0.260	0.260	20,500
2024-02-22	0.250	0.250	0.240	0.240	0.240	18,500
2024-02-21	0.260	0.260	0.240	0.240	0.240	7,900
2024-02-20	0.250	0.260	0.250	0.250	0.250	34,800
2024-02-16	0.260	0.260	0.250	0.260	0.260	46,500
2024-02-15	0.260	0.260	0.250	0.250	0.250	26,000
2024-02-14	0.250	0.260	0.240	0.260	0.260	60,500
2024-02-13	0.260	0.260	0.260	0.260	0.260	2,500
2024-02-12	0.260	0.260	0.260	0.260	0.260	18,300
2024-02-09	0.250	0.260	0.250	0.260	0.260	49,500
2024-02-08	0.260	0.260	0.250	0.250	0.250	14,000
2024-02-07	0.250	0.260	0.240	0.260	0.260	40,200
2024-02-06	0.260	0.260	0.260	0.260	0.260	32,200
2024-02-05	0.250	0.260	0.250	0.260	0.260	59,400
2024-02-02	0.250	0.260	0.240	0.240	0.240	55,600
2024-02-01	0.260	0.260	0.250	0.250	0.250	99,800
2024-01-31	0.310	0.310	0.230	0.270	0.270	697,700
2024-01-30	0.350	0.350	0.320	0.320	0.320	70,500
2024-01-29	0.330	0.330	0.320	0.320	0.320	29,400
2024-01-26	0.320	0.320	0.320	0.320	0.320	81,500
2024-01-25	0.330	0.330	0.320	0.330	0.330	17,100
2024-01-24	0.320	0.330	0.320	0.330	0.330	35,700
2024-01-23	0.330	0.330	0.320	0.320	0.320	37,500
2024-01-22	0.340	0.340	0.310	0.330	0.330	145,200
2024-01-19	0.340	0.350	0.340	0.340	0.340	35,700
2024-01-18	0.350	0.350	0.340	0.340	0.340	12,200
2024-01-17	0.350	0.360	0.340	0.340	0.340	17,700
2024-01-16	0.350	0.360	0.350	0.360	0.360	22,500
2024-01-15	0.370	0.370	0.350	0.350	0.350	3,200
2024-01-12	0.370	0.370	0.370	0.370	0.370	0
2024-01-11	0.370	0.370	0.370	0.370	0.370	24,000
2024-01-10	0.330	0.380	0.330	0.380	0.380	19,500
2024-01-09	0.360	0.360	0.340	0.360	0.360	39,200
2024-01-08	0.370	0.370	0.360	0.360	0.360	30,900
2024-01-05	0.370	0.370	0.370	0.370	0.370	4,000
2024-01-04	0.380	0.380	0.380	0.380	0.380	6,600
2024-01-03	0.340	0.390	0.340	0.390	0.390	37,900
2024-01-02	0.350	0.370	0.350	0.360	0.360	29,300
2023-12-29	0.340	0.360	0.330	0.340	0.340	24,700
2023-12-28	0.380	0.380	0.340	0.340	0.340	201,600
2023-12-27	0.410	0.410	0.350	0.370	0.370	91,000
2023-12-22	0.370	0.400	0.370	0.390	0.390	103,100
2023-12-21	0.390	0.400	0.390	0.390	0.390	41,400
2023-12-20	0.340	0.420	0.340	0.380	0.380	226,300
2023-12-19	0.310	0.340	0.300	0.340	0.340	99,400
2023-12-18	0.320	0.320	0.310	0.310	0.310	71,100
2023-12-15	0.330	0.330	0.300	0.310	0.310	156,500
2023-12-14	0.310	0.320	0.300	0.310	0.310	130,700
2023-12-13	0.330	0.330	0.320	0.320	0.320	78,100
2023-12-12	0.330	0.330	0.330	0.330	0.330	63,800
2023-12-11	0.340	0.340	0.340	0.340	0.340	16,000
2023-12-08	0.340	0.350	0.330	0.340	0.340	49,100

← NewerPage 12 of 21 · 1,254 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.