Desert Mountain Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	0.490	0.490	0.460	0.480	0.480	27,000
2023-09-12	0.450	0.490	0.440	0.490	0.490	35,600
2023-09-11	0.520	0.520	0.440	0.440	0.440	78,600
2023-09-08	0.540	0.540	0.510	0.520	0.520	25,200
2023-09-07	0.460	0.570	0.460	0.540	0.540	229,500
2023-09-06	0.430	0.460	0.430	0.460	0.460	73,100
2023-09-05	0.410	0.430	0.410	0.430	0.430	20,500
2023-09-01	0.410	0.420	0.400	0.400	0.400	32,100
2023-08-31	0.400	0.410	0.400	0.410	0.410	66,000
2023-08-30	0.400	0.400	0.400	0.400	0.400	6,800
2023-08-29	0.430	0.430	0.400	0.400	0.400	10,300
2023-08-28	0.420	0.420	0.390	0.400	0.400	64,200
2023-08-25	0.410	0.420	0.400	0.410	0.410	58,200
2023-08-24	0.390	0.400	0.390	0.400	0.400	53,000
2023-08-23	0.400	0.400	0.380	0.380	0.380	14,900
2023-08-22	0.400	0.420	0.370	0.400	0.400	102,200
2023-08-21	0.390	0.400	0.380	0.400	0.400	68,000
2023-08-18	0.360	0.380	0.360	0.380	0.380	15,700
2023-08-17	0.380	0.390	0.360	0.380	0.380	61,000
2023-08-16	0.370	0.390	0.370	0.390	0.390	102,500
2023-08-15	0.370	0.390	0.370	0.390	0.390	61,900
2023-08-14	0.390	0.390	0.370	0.390	0.390	54,500
2023-08-11	0.400	0.400	0.380	0.400	0.400	70,500
2023-08-10	0.420	0.420	0.390	0.400	0.400	61,200
2023-08-09	0.450	0.450	0.400	0.420	0.420	132,900
2023-08-08	0.430	0.450	0.430	0.450	0.450	23,200
2023-08-04	0.440	0.440	0.430	0.440	0.440	57,500
2023-08-03	0.460	0.460	0.410	0.410	0.410	55,700
2023-08-02	0.440	0.450	0.430	0.440	0.440	21,700
2023-08-01	0.440	0.450	0.430	0.450	0.450	59,300
2023-07-31	0.450	0.450	0.440	0.440	0.440	124,200
2023-07-28	0.460	0.460	0.460	0.460	0.460	19,000
2023-07-27	0.460	0.490	0.450	0.460	0.460	74,800
2023-07-26	0.460	0.490	0.450	0.480	0.480	75,500
2023-07-25	0.460	0.460	0.450	0.460	0.460	9,000
2023-07-24	0.490	0.490	0.450	0.480	0.480	146,400
2023-07-21	0.500	0.510	0.500	0.500	0.500	98,000
2023-07-20	0.530	0.550	0.510	0.510	0.510	121,600
2023-07-19	0.500	0.600	0.500	0.590	0.590	103,300
2023-07-18	0.500	0.550	0.490	0.500	0.500	140,300
2023-07-17	0.500	0.600	0.460	0.490	0.490	165,800
2023-07-14	0.640	0.640	0.470	0.470	0.470	411,200
2023-07-13	0.570	0.730	0.570	0.610	0.610	572,200
2023-07-12	0.470	0.570	0.450	0.550	0.550	431,500
2023-07-11	0.420	0.460	0.420	0.450	0.450	307,700
2023-07-10	0.400	0.440	0.380	0.440	0.440	317,600
2023-07-07	0.410	0.430	0.390	0.400	0.400	645,000
2023-07-06	0.470	0.500	0.330	0.440	0.440	3,112,000
2023-07-05	1.000	1.050	0.970	1.010	1.010	121,900
2023-07-04	1.020	1.050	1.020	1.020	1.020	60,400
2023-06-30	1.000	1.100	1.000	1.100	1.100	173,200
2023-06-29	1.170	1.170	1.000	1.000	1.000	106,100
2023-06-28	1.080	1.170	1.080	1.170	1.170	62,900
2023-06-27	0.940	1.030	0.940	1.030	1.030	256,100
2023-06-26	0.940	0.970	0.930	0.950	0.950	125,900
2023-06-23	0.980	0.980	0.910	0.950	0.950	334,600
2023-06-22	1.010	1.050	0.970	0.990	0.990	362,300
2023-06-21	1.120	1.140	1.000	1.040	1.040	269,600
2023-06-20	1.150	1.160	1.070	1.080	1.080	115,500
2023-06-19	1.200	1.200	1.110	1.140	1.140	59,000

← NewerPage 14 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.