Desert Mountain Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 2.280 | 2.310 | 2.130 | 2.210 | 2.210 | 54,244 |
| 2022-07-04 | 2.150 | 2.340 | 2.150 | 2.240 | 2.240 | 21,290 |
| 2022-06-30 | 2.210 | 2.220 | 2.000 | 2.180 | 2.180 | 99,894 |
| 2022-06-29 | 2.300 | 2.300 | 2.050 | 2.200 | 2.200 | 206,956 |
| 2022-06-28 | 2.460 | 2.460 | 2.160 | 2.160 | 2.160 | 132,512 |
| 2022-06-27 | 2.540 | 2.540 | 2.400 | 2.400 | 2.400 | 37,256 |
| 2022-06-24 | 2.540 | 2.660 | 2.470 | 2.510 | 2.510 | 53,153 |
| 2022-06-23 | 2.640 | 2.820 | 2.520 | 2.540 | 2.540 | 47,905 |
| 2022-06-22 | 2.580 | 2.680 | 2.580 | 2.650 | 2.650 | 99,284 |
| 2022-06-21 | 2.800 | 2.800 | 2.560 | 2.650 | 2.650 | 31,223 |
| 2022-06-20 | 2.460 | 2.800 | 2.460 | 2.740 | 2.740 | 33,802 |
| 2022-06-17 | 2.620 | 2.690 | 2.460 | 2.570 | 2.570 | 160,780 |
| 2022-06-16 | 2.800 | 2.830 | 2.600 | 2.670 | 2.670 | 28,685 |
| 2022-06-15 | 2.760 | 2.770 | 2.690 | 2.770 | 2.770 | 18,432 |
| 2022-06-14 | 2.780 | 2.800 | 2.720 | 2.760 | 2.760 | 40,881 |
| 2022-06-13 | 2.930 | 2.930 | 2.800 | 2.800 | 2.800 | 49,603 |
| 2022-06-10 | 2.890 | 2.950 | 2.860 | 2.930 | 2.930 | 40,240 |
| 2022-06-09 | 2.920 | 2.950 | 2.890 | 2.900 | 2.900 | 56,901 |
| 2022-06-08 | 2.950 | 2.970 | 2.900 | 2.930 | 2.930 | 73,364 |
| 2022-06-07 | 2.970 | 3.050 | 2.920 | 2.950 | 2.950 | 71,518 |
| 2022-06-06 | 2.990 | 3.050 | 2.940 | 2.940 | 2.940 | 60,826 |
| 2022-06-03 | 3.030 | 3.040 | 2.920 | 2.970 | 2.970 | 95,361 |
| 2022-06-02 | 3.020 | 3.050 | 2.950 | 3.010 | 3.010 | 186,566 |
| 2022-06-01 | 3.070 | 3.070 | 2.960 | 2.960 | 2.960 | 53,767 |
| 2022-05-31 | 3.100 | 3.100 | 2.980 | 3.040 | 3.040 | 41,397 |
| 2022-05-30 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 25,486 |
| 2022-05-27 | 3.110 | 3.180 | 3.110 | 3.140 | 3.140 | 46,941 |
| 2022-05-26 | 3.080 | 3.170 | 3.080 | 3.120 | 3.120 | 32,982 |
| 2022-05-25 | 3.170 | 3.180 | 3.100 | 3.120 | 3.120 | 23,095 |
| 2022-05-24 | 3.180 | 3.240 | 3.160 | 3.185 | 3.185 | 26,360 |
| 2022-05-20 | 3.180 | 3.220 | 3.150 | 3.200 | 3.200 | 23,948 |
| 2022-05-19 | 3.280 | 3.300 | 3.100 | 3.180 | 3.180 | 37,510 |
| 2022-05-18 | 3.370 | 3.420 | 3.220 | 3.220 | 3.220 | 57,440 |
| 2022-05-17 | 3.250 | 3.450 | 3.190 | 3.360 | 3.360 | 41,546 |
| 2022-05-16 | 3.250 | 3.270 | 3.100 | 3.200 | 3.200 | 18,640 |
| 2022-05-13 | 3.300 | 3.360 | 3.260 | 3.260 | 3.260 | 45,239 |
| 2022-05-12 | 3.290 | 3.390 | 3.200 | 3.290 | 3.290 | 113,359 |
| 2022-05-11 | 3.100 | 3.600 | 3.100 | 3.310 | 3.310 | 305,857 |
| 2022-05-10 | 2.990 | 2.990 | 2.730 | 2.910 | 2.910 | 114,566 |
| 2022-05-09 | 3.200 | 3.200 | 2.910 | 2.910 | 2.910 | 46,859 |
| 2022-05-06 | 3.120 | 3.200 | 3.060 | 3.200 | 3.200 | 7,373 |
| 2022-05-05 | 3.330 | 3.330 | 3.030 | 3.120 | 3.120 | 27,583 |
| 2022-05-04 | 3.260 | 3.310 | 3.070 | 3.210 | 3.210 | 17,126 |
| 2022-05-03 | 2.900 | 3.320 | 2.850 | 3.200 | 3.200 | 133,666 |
| 2022-05-02 | 3.240 | 3.250 | 2.890 | 3.000 | 3.000 | 185,072 |
| 2022-04-29 | 3.430 | 3.450 | 3.260 | 3.300 | 3.300 | 56,494 |
| 2022-04-28 | 3.380 | 3.550 | 3.330 | 3.490 | 3.490 | 44,474 |
| 2022-04-27 | 3.380 | 3.470 | 3.350 | 3.450 | 3.450 | 67,231 |
| 2022-04-26 | 3.760 | 3.770 | 3.320 | 3.400 | 3.400 | 129,672 |
| 2022-04-25 | 3.620 | 3.660 | 3.440 | 3.620 | 3.620 | 45,109 |
| 2022-04-22 | 3.770 | 3.800 | 3.550 | 3.720 | 3.720 | 33,056 |
| 2022-04-21 | 3.750 | 3.830 | 3.730 | 3.740 | 3.740 | 30,419 |
| 2022-04-20 | 3.800 | 3.900 | 3.740 | 3.780 | 3.780 | 60,847 |
| 2022-04-19 | 3.900 | 3.910 | 3.770 | 3.860 | 3.860 | 107,181 |
| 2022-04-18 | 3.940 | 4.030 | 3.880 | 3.900 | 3.900 | 37,372 |
| 2022-04-14 | 3.930 | 4.090 | 3.890 | 3.940 | 3.940 | 233,553 |
| 2022-04-13 | 3.980 | 4.000 | 3.870 | 3.970 | 3.970 | 49,782 |
| 2022-04-12 | 4.050 | 4.050 | 3.870 | 3.960 | 3.960 | 99,303 |
| 2022-04-11 | 4.000 | 4.130 | 3.930 | 4.050 | 4.050 | 61,776 |
| 2022-04-08 | 4.330 | 4.430 | 3.930 | 4.010 | 4.010 | 248,528 |
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.