Desert Mountain Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	1.700	1.880	1.690	1.700	1.700	442,400
2023-03-22	1.790	1.790	1.600	1.700	1.700	400,600
2023-03-21	1.880	1.880	1.740	1.760	1.760	356,600
2023-03-20	1.910	1.930	1.820	1.840	1.840	308,700
2023-03-17	1.970	2.000	1.920	1.920	1.920	128,000
2023-03-16	2.040	2.050	1.960	2.010	2.010	61,100
2023-03-15	2.030	2.080	2.030	2.050	2.050	82,700
2023-03-14	2.040	2.150	1.930	2.060	2.060	223,400
2023-03-13	2.130	2.140	2.030	2.040	2.040	73,200
2023-03-10	2.200	2.230	2.110	2.150	2.150	63,700
2023-03-09	2.270	2.270	2.200	2.200	2.200	40,200
2023-03-08	2.190	2.270	2.170	2.240	2.240	61,800
2023-03-07	2.160	2.230	2.110	2.200	2.200	38,800
2023-03-06	2.170	2.310	2.130	2.190	2.190	150,600
2023-03-03	1.960	2.170	1.880	2.110	2.110	439,300
2023-03-02	2.400	2.400	2.320	2.360	2.360	30,600
2023-03-01	2.450	2.450	2.360	2.390	2.390	42,500
2023-02-28	2.480	2.500	2.450	2.450	2.450	25,300
2023-02-27	2.530	2.560	2.440	2.460	2.460	71,300
2023-02-24	2.460	2.490	2.380	2.440	2.440	28,000
2023-02-23	2.420	2.520	2.420	2.420	2.420	58,600
2023-02-22	2.450	2.450	2.410	2.440	2.440	32,100
2023-02-21	2.490	2.490	2.400	2.410	2.410	65,600
2023-02-17	2.480	2.480	2.400	2.400	2.400	72,500
2023-02-16	2.570	2.570	2.440	2.470	2.470	108,700
2023-02-15	2.410	2.550	2.370	2.540	2.540	79,300
2023-02-14	2.430	2.430	2.350	2.360	2.360	100,500
2023-02-13	2.400	2.440	2.340	2.350	2.350	78,900
2023-02-10	2.350	2.420	2.310	2.380	2.380	99,900
2023-02-09	2.510	2.510	2.320	2.320	2.320	110,100
2023-02-08	2.580	2.600	2.500	2.540	2.540	41,500
2023-02-07	2.640	2.650	2.560	2.600	2.600	29,700
2023-02-06	2.670	2.710	2.630	2.630	2.630	26,900
2023-02-03	2.680	2.790	2.670	2.740	2.740	14,900
2023-02-02	2.700	2.790	2.630	2.710	2.710	65,200
2023-02-01	2.740	2.780	2.740	2.780	2.780	28,759
2023-01-31	2.880	2.880	2.790	2.810	2.810	29,775
2023-01-30	2.820	2.900	2.790	2.880	2.880	56,069
2023-01-27	2.800	2.800	2.750	2.750	2.750	34,630
2023-01-26	2.750	2.780	2.700	2.780	2.780	28,649
2023-01-25	2.800	2.810	2.710	2.730	2.730	35,216
2023-01-24	2.850	2.860	2.790	2.810	2.810	58,942
2023-01-23	2.860	2.900	2.820	2.890	2.890	50,465
2023-01-20	2.870	2.930	2.870	2.880	2.880	31,647
2023-01-19	2.900	2.900	2.850	2.870	2.870	18,776
2023-01-18	2.950	2.980	2.900	2.920	2.920	21,419
2023-01-17	2.930	3.000	2.930	2.970	2.970	22,221
2023-01-16	3.000	3.000	2.860	2.980	2.980	32,514
2023-01-13	3.000	3.020	2.970	3.000	3.000	11,387
2023-01-12	2.960	2.990	2.890	2.910	2.910	31,556
2023-01-11	2.990	3.050	2.980	2.990	2.990	27,751
2023-01-10	2.980	3.000	2.940	2.970	2.970	14,331
2023-01-09	2.990	3.000	2.960	2.960	2.960	22,748
2023-01-06	3.050	3.100	2.970	2.970	2.970	33,939
2023-01-05	2.990	3.050	2.950	3.040	3.040	16,501
2023-01-04	2.820	2.940	2.820	2.920	2.920	15,804
2023-01-03	2.830	2.900	2.830	2.880	2.880	20,040
2022-12-30	2.800	2.860	2.680	2.770	2.770	59,279
2022-12-29	2.830	2.880	2.770	2.770	2.770	33,138
2022-12-28	2.980	2.980	2.800	2.850	2.850	30,396

← NewerPage 16 of 22 · 1,261 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.