Desert Mountain Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	2.580	2.660	2.580	2.660	2.660	5,972
2022-09-28	2.490	2.600	2.490	2.570	2.570	14,139
2022-09-27	2.650	2.660	2.500	2.520	2.520	36,510
2022-09-26	2.530	2.730	2.530	2.640	2.640	19,520
2022-09-23	2.850	2.860	2.610	2.690	2.690	19,086
2022-09-22	2.910	2.970	2.850	2.900	2.900	10,693
2022-09-21	2.950	2.950	2.910	2.950	2.950	17,200
2022-09-20	2.980	2.990	2.920	2.930	2.930	23,707
2022-09-19	2.800	2.990	2.800	2.950	2.950	114,130
2022-09-16	2.810	2.810	2.710	2.790	2.790	41,533
2022-09-15	2.800	2.870	2.730	2.830	2.830	34,129
2022-09-14	2.920	2.940	2.800	2.860	2.860	15,186
2022-09-13	2.790	2.890	2.740	2.880	2.880	22,575
2022-09-12	2.680	2.810	2.620	2.790	2.790	45,479
2022-09-09	2.650	2.650	2.570	2.630	2.630	43,152
2022-09-08	2.640	2.670	2.600	2.630	2.630	35,820
2022-09-07	2.620	2.650	2.600	2.650	2.650	23,475
2022-09-06	2.630	2.690	2.550	2.620	2.620	57,627
2022-09-02	2.540	2.630	2.540	2.570	2.570	4,745
2022-09-01	2.550	2.570	2.440	2.570	2.570	49,378
2022-08-31	2.560	2.580	2.550	2.580	2.580	3,305
2022-08-30	2.650	2.650	2.600	2.600	2.600	10,598
2022-08-29	2.690	2.710	2.620	2.620	2.620	22,617
2022-08-26	2.710	2.730	2.660	2.660	2.660	8,036
2022-08-25	2.730	2.790	2.620	2.750	2.750	51,717
2022-08-24	2.670	2.760	2.670	2.760	2.760	44,320
2022-08-23	2.640	2.680	2.640	2.640	2.640	11,298
2022-08-22	2.690	2.710	2.600	2.650	2.650	39,644
2022-08-19	2.830	2.840	2.740	2.760	2.760	18,167
2022-08-18	2.900	2.920	2.840	2.850	2.850	45,751
2022-08-17	2.900	2.930	2.820	2.900	2.900	35,097
2022-08-16	2.860	2.870	2.790	2.810	2.810	24,493
2022-08-15	3.000	3.070	2.830	2.830	2.830	135,809
2022-08-12	2.870	3.000	2.850	3.000	3.000	29,589
2022-08-11	2.680	2.860	2.680	2.810	2.810	31,328
2022-08-10	2.690	2.850	2.650	2.710	2.710	43,833
2022-08-09	2.820	2.870	2.700	2.710	2.710	35,993
2022-08-08	2.560	2.830	2.560	2.820	2.820	108,199
2022-08-05	2.460	2.570	2.420	2.560	2.560	32,635
2022-08-04	2.310	2.480	2.310	2.450	2.450	146,210
2022-08-03	2.350	2.350	2.300	2.330	2.330	28,906
2022-08-02	2.360	2.360	2.230	2.300	2.300	79,802
2022-07-29	2.430	2.430	2.290	2.350	2.350	73,576
2022-07-28	2.310	2.350	2.310	2.320	2.320	30,132
2022-07-27	2.340	2.360	2.310	2.330	2.330	25,975
2022-07-26	2.470	2.470	2.270	2.320	2.320	71,905
2022-07-25	2.360	2.490	2.360	2.420	2.420	5,904
2022-07-22	2.390	2.490	2.390	2.480	2.480	39,970
2022-07-21	2.170	2.460	2.170	2.440	2.440	41,910
2022-07-20	2.430	2.430	2.300	2.300	2.300	23,962
2022-07-19	2.400	2.530	2.400	2.430	2.430	20,417
2022-07-18	2.250	2.520	2.190	2.430	2.430	100,894
2022-07-15	2.050	2.200	2.040	2.200	2.200	69,324
2022-07-14	2.010	2.120	1.970	2.040	2.040	40,425
2022-07-13	1.820	2.260	1.760	2.060	2.060	197,648
2022-07-12	1.750	1.910	1.700	1.760	1.760	214,011
2022-07-11	2.080	2.110	1.830	1.870	1.870	141,318
2022-07-08	2.080	2.140	2.050	2.100	2.100	72,510
2022-07-07	2.060	2.180	2.000	2.080	2.080	70,243
2022-07-06	2.200	2.220	2.020	2.050	2.050	60,069

← NewerPage 18 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.