Desert Mountain Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	2.840	2.860	2.770	2.840	2.840	13,500
2022-12-22	2.850	2.860	2.780	2.850	2.850	40,773
2022-12-21	2.810	2.890	2.810	2.850	2.850	25,646
2022-12-20	2.930	2.960	2.820	2.840	2.840	51,494
2022-12-19	2.990	2.990	2.930	2.940	2.940	5,782
2022-12-16	2.990	3.000	2.950	3.000	3.000	9,051
2022-12-15	2.930	2.980	2.890	2.950	2.950	15,140
2022-12-14	3.000	3.000	2.830	2.910	2.910	33,594
2022-12-13	3.000	3.030	2.900	2.950	2.950	24,583
2022-12-12	3.020	3.150	2.990	3.010	3.010	76,722
2022-12-09	3.010	3.050	2.940	2.950	2.950	50,898
2022-12-08	3.150	3.150	3.000	3.030	3.030	8,721
2022-12-07	3.190	3.240	3.060	3.070	3.070	46,799
2022-12-06	3.100	3.200	3.100	3.200	3.200	14,550
2022-12-05	3.080	3.120	3.020	3.120	3.120	16,801
2022-12-02	3.100	3.100	2.980	3.070	3.070	30,773
2022-12-01	3.350	3.350	3.090	3.130	3.130	51,873
2022-11-30	3.100	3.280	3.020	3.260	3.260	94,530
2022-11-29	2.730	3.050	2.730	3.050	3.050	56,237
2022-11-28	2.920	2.920	2.750	2.755	2.755	17,786
2022-11-25	2.910	2.910	2.770	2.800	2.800	29,659
2022-11-24	2.860	2.920	2.810	2.880	2.880	5,811
2022-11-23	3.000	3.000	2.890	2.890	2.890	30,143
2022-11-22	2.970	3.000	2.910	2.950	2.950	47,490
2022-11-21	2.880	3.030	2.880	2.930	2.930	40,255
2022-11-18	2.750	2.850	2.730	2.850	2.850	27,514
2022-11-17	2.730	2.790	2.710	2.770	2.770	28,866
2022-11-16	2.700	2.740	2.620	2.730	2.730	22,167
2022-11-15	2.700	2.700	2.470	2.640	2.640	59,295
2022-11-14	2.480	2.540	2.410	2.540	2.540	30,716
2022-11-11	2.210	2.450	2.210	2.450	2.450	64,537
2022-11-10	2.180	2.200	2.140	2.190	2.190	22,924
2022-11-09	2.220	2.220	2.180	2.180	2.180	2,601
2022-11-08	2.200	2.240	2.200	2.220	2.220	14,304
2022-11-07	2.110	2.180	2.070	2.180	2.180	39,325
2022-11-04	2.100	2.200	2.100	2.150	2.150	8,450
2022-11-03	2.190	2.190	2.090	2.100	2.100	6,929
2022-11-02	2.080	2.200	2.080	2.110	2.110	45,164
2022-11-01	2.080	2.080	2.060	2.060	2.060	27,311
2022-10-31	2.120	2.120	2.080	2.080	2.080	3,693
2022-10-28	2.150	2.150	2.040	2.080	2.080	28,925
2022-10-27	2.100	2.150	2.020	2.140	2.140	49,130
2022-10-26	2.260	2.260	2.140	2.140	2.140	95,104
2022-10-25	2.290	2.290	2.210	2.260	2.260	19,985
2022-10-24	2.290	2.320	2.240	2.300	2.300	5,138
2022-10-21	2.320	2.320	2.260	2.260	2.260	20,274
2022-10-20	2.290	2.340	2.270	2.300	2.300	40,074
2022-10-19	2.120	2.320	2.120	2.230	2.230	75,483
2022-10-18	2.150	2.150	2.060	2.100	2.100	15,301
2022-10-17	2.090	2.140	2.050	2.120	2.120	45,447
2022-10-14	2.090	2.100	2.000	2.100	2.100	44,087
2022-10-13	2.170	2.180	2.080	2.080	2.080	10,306
2022-10-12	2.120	2.190	2.110	2.190	2.190	16,415
2022-10-11	2.060	2.140	2.030	2.100	2.100	58,364
2022-10-07	2.290	2.290	2.100	2.190	2.190	35,633
2022-10-06	2.330	2.330	2.270	2.280	2.280	11,185
2022-10-05	2.390	2.390	2.275	2.300	2.300	44,411
2022-10-04	2.420	2.430	2.330	2.360	2.360	23,619
2022-10-03	2.480	2.650	2.340	2.410	2.410	161,865
2022-09-30	2.640	2.830	2.640	2.700	2.700	35,106

← NewerPage 17 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.