Desert Mountain Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	1.200	1.200	1.110	1.140	1.140	59,000
2023-06-16	1.170	1.310	1.150	1.160	1.160	155,700
2023-06-15	1.180	1.210	1.120	1.130	1.130	63,400
2023-06-14	1.230	1.230	1.160	1.200	1.200	64,200
2023-06-13	1.260	1.260	1.190	1.260	1.260	45,200
2023-06-12	1.230	1.240	1.140	1.230	1.230	52,700
2023-06-09	1.310	1.310	1.200	1.230	1.230	51,900
2023-06-08	1.330	1.350	1.270	1.270	1.270	139,100
2023-06-07	1.400	1.410	1.330	1.330	1.330	135,400
2023-06-06	1.260	1.410	1.250	1.400	1.400	78,100
2023-06-05	1.520	1.530	1.350	1.370	1.370	206,300
2023-06-02	1.230	1.520	1.230	1.420	1.420	281,800
2023-06-01	1.070	1.300	1.070	1.260	1.260	294,500
2023-05-31	1.070	1.090	1.050	1.070	1.070	92,300
2023-05-30	1.010	1.120	1.010	1.070	1.070	465,600
2023-05-29	1.030	1.030	0.960	1.000	1.000	105,900
2023-05-26	1.100	1.100	1.000	1.030	1.030	355,900
2023-05-25	1.100	1.130	1.060	1.060	1.060	132,500
2023-05-24	1.210	1.240	1.070	1.080	1.080	335,300
2023-05-23	1.190	1.270	1.170	1.180	1.180	200,700
2023-05-19	1.250	1.250	1.120	1.130	1.130	340,500
2023-05-18	1.280	1.320	1.220	1.220	1.220	158,700
2023-05-17	1.330	1.350	1.290	1.340	1.340	42,900
2023-05-16	1.400	1.400	1.250	1.350	1.350	194,100
2023-05-15	1.400	1.410	1.370	1.380	1.380	36,000
2023-05-12	1.420	1.480	1.390	1.390	1.390	54,200
2023-05-11	1.480	1.480	1.380	1.420	1.420	77,800
2023-05-10	1.490	1.520	1.460	1.460	1.460	36,100
2023-05-09	1.490	1.500	1.450	1.470	1.470	42,800
2023-05-08	1.530	1.530	1.450	1.460	1.460	25,200
2023-05-05	1.580	1.580	1.490	1.490	1.490	78,700
2023-05-04	1.530	1.600	1.530	1.530	1.530	25,500
2023-05-03	1.450	1.570	1.450	1.510	1.510	87,400
2023-05-02	1.560	1.560	1.460	1.500	1.500	92,200
2023-05-01	1.550	1.580	1.500	1.530	1.530	71,200
2023-04-28	1.570	1.590	1.490	1.500	1.500	135,300
2023-04-27	1.570	1.640	1.510	1.530	1.530	94,900
2023-04-26	1.690	1.690	1.490	1.570	1.570	222,900
2023-04-25	1.650	1.690	1.570	1.570	1.570	89,600
2023-04-24	1.710	1.740	1.650	1.690	1.690	72,600
2023-04-21	1.700	1.710	1.650	1.710	1.710	105,100
2023-04-20	1.680	1.710	1.630	1.630	1.630	17,300
2023-04-19	1.700	1.700	1.660	1.700	1.700	58,300
2023-04-18	1.680	1.700	1.630	1.700	1.700	29,100
2023-04-17	1.710	1.710	1.670	1.710	1.710	38,100
2023-04-14	1.710	1.710	1.680	1.710	1.710	122,000
2023-04-13	1.680	1.730	1.610	1.710	1.710	135,100
2023-04-12	1.740	1.740	1.630	1.650	1.650	83,300
2023-04-11	1.670	1.770	1.670	1.740	1.740	30,700
2023-04-10	1.790	1.790	1.680	1.730	1.730	101,400
2023-04-06	1.650	1.790	1.620	1.750	1.750	288,700
2023-04-05	1.520	1.650	1.520	1.620	1.620	278,800
2023-04-04	1.610	1.620	1.460	1.460	1.460	345,800
2023-04-03	1.690	1.720	1.590	1.600	1.600	125,200
2023-03-31	1.780	1.780	1.660	1.680	1.680	152,700
2023-03-30	1.750	1.800	1.750	1.780	1.780	42,600
2023-03-29	1.750	1.770	1.700	1.770	1.770	141,600
2023-03-28	1.860	1.860	1.750	1.750	1.750	106,800
2023-03-27	1.800	1.850	1.770	1.830	1.830	89,500
2023-03-24	1.760	1.860	1.750	1.770	1.770	141,800

← NewerPage 15 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.