Desert Mountain Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	0.330	0.350	0.330	0.340	0.340	107,000
2023-12-06	0.330	0.340	0.320	0.340	0.340	47,800
2023-12-05	0.350	0.350	0.330	0.340	0.340	40,500
2023-12-04	0.350	0.350	0.340	0.340	0.340	40,900
2023-12-01	0.340	0.360	0.340	0.350	0.350	81,900
2023-11-30	0.350	0.350	0.350	0.350	0.350	9,600
2023-11-29	0.350	0.350	0.350	0.350	0.350	9,500
2023-11-28	0.350	0.350	0.350	0.350	0.350	11,200
2023-11-27	0.380	0.380	0.350	0.350	0.350	7,800
2023-11-24	0.360	0.360	0.360	0.360	0.360	0
2023-11-23	0.370	0.370	0.360	0.360	0.360	6,300
2023-11-22	0.380	0.380	0.370	0.370	0.370	11,200
2023-11-21	0.380	0.380	0.370	0.370	0.370	45,600
2023-11-20	0.360	0.380	0.360	0.380	0.380	3,000
2023-11-17	0.380	0.380	0.380	0.380	0.380	4,200
2023-11-16	0.330	0.390	0.320	0.390	0.390	84,300
2023-11-15	0.330	0.340	0.320	0.340	0.340	66,500
2023-11-14	0.350	0.350	0.330	0.330	0.330	68,300
2023-11-13	0.340	0.360	0.340	0.340	0.340	56,300
2023-11-10	0.350	0.360	0.340	0.350	0.350	124,100
2023-11-09	0.370	0.370	0.370	0.370	0.370	5,200
2023-11-08	0.380	0.400	0.380	0.390	0.390	44,800
2023-11-07	0.330	0.380	0.330	0.360	0.360	102,200
2023-11-06	0.330	0.330	0.330	0.330	0.330	17,100
2023-11-03	0.340	0.340	0.330	0.330	0.330	105,100
2023-11-02	0.340	0.340	0.340	0.340	0.340	4,000
2023-11-01	0.340	0.350	0.310	0.330	0.330	117,800
2023-10-31	0.400	0.400	0.330	0.330	0.330	130,600
2023-10-30	0.420	0.420	0.390	0.400	0.400	27,000
2023-10-27	0.370	0.450	0.360	0.420	0.420	88,900
2023-10-26	0.350	0.380	0.350	0.370	0.370	39,700
2023-10-25	0.350	0.350	0.350	0.350	0.350	4,000
2023-10-24	0.330	0.330	0.320	0.330	0.330	46,200
2023-10-23	0.340	0.340	0.330	0.340	0.340	46,700
2023-10-20	0.350	0.350	0.350	0.350	0.350	78,100
2023-10-19	0.350	0.350	0.350	0.350	0.350	8,800
2023-10-18	0.340	0.350	0.340	0.350	0.350	26,100
2023-10-17	0.360	0.370	0.350	0.350	0.350	81,100
2023-10-16	0.350	0.360	0.350	0.350	0.350	127,000
2023-10-13	0.350	0.360	0.350	0.350	0.350	106,400
2023-10-12	0.370	0.370	0.360	0.360	0.360	39,400
2023-10-11	0.380	0.380	0.370	0.370	0.370	25,000
2023-10-10	0.390	0.390	0.370	0.370	0.370	114,700
2023-10-06	0.390	0.390	0.370	0.380	0.380	15,400
2023-10-05	0.380	0.390	0.380	0.380	0.380	31,900
2023-10-04	0.390	0.390	0.390	0.390	0.390	40,000
2023-10-03	0.390	0.410	0.380	0.380	0.380	60,000
2023-10-02	0.400	0.400	0.390	0.400	0.400	83,800
2023-09-29	0.390	0.420	0.390	0.420	0.420	51,000
2023-09-28	0.390	0.390	0.390	0.390	0.390	1,200
2023-09-27	0.420	0.420	0.380	0.390	0.390	86,000
2023-09-26	0.420	0.420	0.410	0.410	0.410	62,500
2023-09-25	0.430	0.430	0.400	0.410	0.410	57,100
2023-09-22	0.440	0.440	0.410	0.440	0.440	38,000
2023-09-21	0.470	0.480	0.440	0.440	0.440	32,600
2023-09-20	0.460	0.470	0.460	0.460	0.460	35,000
2023-09-19	0.470	0.470	0.460	0.460	0.460	5,500
2023-09-18	0.450	0.470	0.450	0.460	0.460	35,000
2023-09-15	0.490	0.490	0.450	0.450	0.450	32,000
2023-09-14	0.490	0.490	0.460	0.470	0.470	27,200

← NewerPage 13 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.