Desert Mountain Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	2.750	2.760	2.520	2.550	2.550	98,772
2022-01-11	2.830	2.920	2.710	2.760	2.760	222,118
2022-01-10	2.580	2.800	2.540	2.770	2.770	204,053
2022-01-07	2.300	2.580	2.300	2.490	2.490	106,753
2022-01-06	2.310	2.310	2.260	2.270	2.270	156,316
2022-01-05	2.140	2.370	2.140	2.280	2.280	130,153
2022-01-04	2.160	2.160	2.040	2.090	2.090	36,560
2021-12-30	2.230	2.230	2.060	2.180	2.180	75,398
2021-12-29	2.000	2.090	1.940	2.070	2.070	120,780
2021-12-24	1.920	1.940	1.910	1.940	1.940	926
2021-12-23	1.790	1.900	1.740	1.890	1.890	62,995
2021-12-22	1.780	1.790	1.760	1.790	1.790	15,528
2021-12-21	1.760	1.780	1.750	1.760	1.760	13,107
2021-12-20	1.760	1.770	1.720	1.750	1.750	24,807
2021-12-17	1.740	1.760	1.700	1.760	1.760	30,217
2021-12-16	1.720	1.780	1.700	1.710	1.710	115,086
2021-12-15	1.800	1.800	1.700	1.700	1.700	40,430
2021-12-14	1.790	1.850	1.720	1.770	1.770	65,482
2021-12-13	1.800	1.860	1.790	1.800	1.800	108,813
2021-12-10	1.830	1.840	1.780	1.800	1.800	30,772
2021-12-09	1.760	1.800	1.730	1.800	1.800	76,730
2021-12-08	1.710	1.770	1.710	1.740	1.740	55,772
2021-12-07	1.750	1.750	1.720	1.750	1.750	63,189
2021-12-06	1.750	1.770	1.700	1.760	1.760	43,603
2021-12-03	1.750	1.790	1.700	1.710	1.710	86,445
2021-12-02	1.750	1.800	1.700	1.730	1.730	62,994
2021-12-01	1.920	1.960	1.710	1.730	1.730	143,029
2021-11-30	1.760	1.920	1.650	1.880	1.880	318,783
2021-11-29	1.800	1.820	1.720	1.740	1.740	109,428
2021-11-26	1.920	1.950	1.810	1.820	1.820	161,886
2021-11-25	1.920	1.940	1.870	1.890	1.890	54,627
2021-11-24	1.990	1.990	1.900	1.940	1.940	67,416
2021-11-23	1.970	2.010	1.890	1.910	1.910	98,705
2021-11-22	1.950	2.010	1.850	1.950	1.950	154,447
2021-11-19	2.030	2.120	1.920	1.920	1.920	137,363
2021-11-18	1.950	2.150	1.910	2.150	2.150	391,753
2021-11-17	2.180	2.190	1.760	1.910	1.910	542,054
2021-11-16	2.370	2.370	2.170	2.170	2.170	93,596
2021-11-15	2.390	2.390	2.290	2.350	2.350	43,667
2021-11-12	2.380	2.420	2.350	2.360	2.360	35,089
2021-11-11	2.400	2.420	2.390	2.400	2.400	44,475
2021-11-10	2.410	2.430	2.370	2.410	2.410	24,984
2021-11-09	2.410	2.430	2.350	2.430	2.430	70,396
2021-11-08	2.460	2.460	2.410	2.450	2.450	60,103
2021-11-05	2.430	2.480	2.420	2.440	2.440	63,059
2021-11-04	2.440	2.450	2.390	2.450	2.450	55,407
2021-11-03	2.440	2.460	2.410	2.450	2.450	45,721
2021-11-02	2.430	2.430	2.340	2.430	2.430	102,809
2021-11-01	2.360	2.420	2.340	2.390	2.390	38,933
2021-10-29	2.410	2.430	2.350	2.350	2.350	51,032
2021-10-28	2.370	2.430	2.370	2.410	2.410	18,165
2021-10-27	2.490	2.500	2.390	2.440	2.440	70,099
2021-10-26	2.490	2.490	2.350	2.490	2.490	158,780
2021-10-25	2.310	2.440	2.250	2.290	2.290	86,855
2021-10-22	2.410	2.480	2.350	2.380	2.380	71,098
2021-10-21	2.450	2.490	2.320	2.420	2.420	58,227
2021-10-20	2.370	2.460	2.330	2.460	2.460	68,718
2021-10-19	2.370	2.400	2.280	2.350	2.350	100,599
2021-10-18	2.530	2.530	2.340	2.370	2.370	76,851
2021-10-15	2.580	2.580	2.480	2.500	2.500	54,090

← NewerPage 21 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.