Desert Mountain Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	4.010	4.360	4.000	4.350	4.350	205,233
2022-04-06	4.010	4.250	3.830	3.950	3.950	161,352
2022-04-05	3.700	4.240	3.700	3.990	3.990	272,177
2022-04-04	3.610	3.720	3.550	3.600	3.600	37,271
2022-04-01	3.570	3.650	3.460	3.630	3.630	76,986
2022-03-31	3.740	3.830	3.500	3.660	3.660	67,243
2022-03-30	3.580	3.770	3.550	3.680	3.680	74,574
2022-03-29	3.560	3.560	3.340	3.430	3.430	51,204
2022-03-28	3.680	3.720	3.370	3.530	3.530	78,264
2022-03-25	3.350	4.210	3.350	3.680	3.680	253,998
2022-03-24	2.870	3.440	2.790	3.410	3.410	138,369
2022-03-23	2.680	2.890	2.670	2.700	2.700	133,433
2022-03-22	2.450	2.720	2.410	2.600	2.600	74,134
2022-03-21	2.290	2.450	2.260	2.450	2.450	95,789
2022-03-18	2.400	2.400	2.230	2.250	2.250	151,572
2022-03-17	2.410	2.420	2.350	2.350	2.350	25,312
2022-03-16	2.340	2.440	2.310	2.350	2.350	73,584
2022-03-15	2.220	2.350	2.220	2.350	2.350	22,509
2022-03-14	2.270	2.360	2.250	2.250	2.250	19,352
2022-03-11	2.350	2.360	2.270	2.350	2.350	18,508
2022-03-10	2.260	2.380	2.260	2.380	2.380	23,580
2022-03-09	2.370	2.370	2.250	2.280	2.280	31,278
2022-03-08	2.260	2.395	2.160	2.310	2.310	114,219
2022-03-07	2.470	2.470	2.260	2.340	2.340	76,413
2022-03-04	2.360	2.470	2.360	2.380	2.380	29,701
2022-03-03	2.510	2.510	2.330	2.380	2.380	51,183
2022-03-02	2.480	2.530	2.440	2.530	2.530	57,952
2022-03-01	2.480	2.480	2.420	2.420	2.420	14,848
2022-02-28	2.400	2.490	2.320	2.480	2.480	55,248
2022-02-25	2.340	2.380	2.220	2.380	2.380	38,564
2022-02-24	2.380	2.380	2.170	2.200	2.200	119,288
2022-02-23	2.360	2.380	2.310	2.380	2.380	14,290
2022-02-22	2.500	2.500	2.240	2.330	2.330	109,949
2022-02-18	2.360	2.570	2.360	2.500	2.500	80,295
2022-02-17	2.430	2.440	2.300	2.390	2.390	41,916
2022-02-16	2.430	2.520	2.400	2.420	2.420	25,919
2022-02-15	2.360	2.430	2.360	2.430	2.430	9,872
2022-02-14	2.410	2.540	2.320	2.370	2.370	64,057
2022-02-11	2.490	2.490	2.410	2.480	2.480	28,284
2022-02-10	2.550	2.550	2.400	2.470	2.470	111,533
2022-02-09	2.600	2.600	2.480	2.570	2.570	36,547
2022-02-08	2.610	2.630	2.550	2.600	2.600	44,212
2022-02-07	2.720	2.800	2.610	2.630	2.630	63,604
2022-02-04	2.730	2.860	2.670	2.670	2.670	72,935
2022-02-03	2.380	2.730	2.380	2.720	2.720	118,514
2022-02-02	2.410	2.410	2.280	2.410	2.410	26,872
2022-02-01	2.330	2.420	2.290	2.340	2.340	49,559
2022-01-31	2.120	2.320	2.070	2.310	2.310	87,837
2022-01-28	2.170	2.220	2.090	2.090	2.090	72,296
2022-01-27	2.400	2.400	2.250	2.270	2.270	29,970
2022-01-26	2.470	2.470	2.310	2.370	2.370	56,387
2022-01-25	2.290	2.390	2.180	2.280	2.280	78,465
2022-01-24	2.410	2.410	2.140	2.260	2.260	142,421
2022-01-21	2.520	2.560	2.400	2.460	2.460	125,112
2022-01-20	2.600	2.630	2.510	2.530	2.530	76,598
2022-01-19	2.600	2.660	2.540	2.600	2.600	41,286
2022-01-18	2.620	2.620	2.450	2.590	2.590	56,303
2022-01-17	2.450	2.610	2.400	2.590	2.590	85,373
2022-01-14	2.470	2.530	2.410	2.450	2.450	67,988
2022-01-13	2.550	2.580	2.460	2.540	2.540	97,764

← NewerPage 20 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.