Skip to main content
DeSoto Resources Limited (ASX:DES)
Australia flag Australia · Delayed Price · Currency is AUD
0.165
+0.005 (3.13%)
Mar 10, 2026, 10:13 AM AEST

DeSoto Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.160.160.160.160.16-98,420
Mar 4, 20260.170.170.160.160.16-3.03%152,144
Mar 3, 20260.170.170.170.170.17-27,237
Mar 2, 20260.170.180.170.170.17-330,960
Feb 27, 20260.160.170.160.170.173.13%142,472
Feb 26, 20260.170.170.160.160.16-5.88%263,702
Feb 25, 20260.170.170.160.170.173.03%832,092
Feb 24, 20260.170.190.170.170.17-546,763
Feb 23, 20260.160.170.160.170.173.13%258,550
Feb 20, 20260.160.160.150.160.163.23%743,568
Feb 19, 20260.160.160.160.160.163.33%763,021
Feb 18, 20260.160.160.150.150.153.45%2,303,750
Feb 17, 20260.150.150.150.150.15-6.45%510,686
Feb 16, 20260.150.160.150.160.163.33%253,215
Feb 13, 20260.150.150.150.150.15-3.23%125,204
Feb 12, 20260.160.160.150.160.16-521,674
Feb 11, 20260.150.160.150.160.163.33%673,054
Feb 10, 20260.160.160.150.150.15-375,756
Feb 9, 20260.160.170.150.150.15-70,365
Feb 6, 20260.150.150.150.150.15-509,078
Feb 5, 20260.150.150.150.150.15-589
Feb 4, 20260.170.170.150.150.15-9.09%106,727
Feb 3, 20260.170.170.170.170.1710.00%48
Feb 2, 20260.160.160.150.150.15-3.23%252,281
Jan 30, 20260.170.170.160.160.16-6.06%247,804
Jan 29, 20260.180.180.170.170.17-5.71%316,902
Jan 28, 20260.170.180.170.180.189.37%1,783,374
Jan 27, 20260.190.200.150.160.16-11.11%2,233,327
Jan 23, 20260.160.180.160.180.1820.00%2,378,042
Jan 22, 20260.150.150.150.150.153.45%38,238
Jan 21, 20260.150.150.150.150.153.57%461,707
Jan 20, 20260.150.150.140.140.14-6.67%331,591
Jan 19, 20260.160.160.150.150.15-3.23%295,711
Jan 16, 20260.160.160.160.160.16-391,919
Jan 15, 20260.150.160.150.160.163.33%236,741
Jan 14, 20260.160.160.150.150.15-311,635
Jan 13, 20260.150.150.150.150.15-38,039
Jan 12, 20260.150.150.140.150.15-66,752
Jan 9, 20260.150.150.150.150.15-121,226
Jan 8, 20260.150.160.150.150.15-169,860
Jan 7, 20260.150.160.150.150.153.45%546,115
Jan 6, 20260.140.150.140.150.153.57%76,926
Jan 5, 20260.150.150.140.140.14-3.45%59,947
Jan 2, 20260.150.150.140.150.15-3.33%141,832
Dec 31, 20250.140.150.140.150.157.14%968,253
Dec 30, 20250.140.150.140.140.14-3.45%303,182
Dec 29, 20250.130.150.130.150.1516.00%933,495
Dec 24, 20250.150.150.130.130.13-10.71%1,140,098
Dec 23, 20250.140.150.140.140.143.70%839,015
Dec 22, 20250.150.150.130.140.14-20.59%1,563,460
Dec 19, 20250.170.170.170.170.17-5.56%821,165
Dec 18, 20250.180.180.180.180.18-21,850
Dec 17, 20250.180.180.180.180.18-2.70%164,648
Dec 16, 20250.180.190.180.190.19-150,014
Dec 15, 20250.190.190.180.190.19-5.13%425,257
Dec 12, 20250.190.200.190.200.20-2.50%305,487
Dec 11, 20250.190.200.190.200.208.11%280,487
Dec 10, 20250.200.200.180.190.19-7.50%485,555
Dec 9, 20250.220.220.200.200.20-6.98%808,726
Dec 8, 20250.230.230.220.220.22-2.27%701,551
Dec 5, 20250.210.220.210.220.224.76%603,384
Dec 4, 20250.200.220.200.210.217.69%1,637,311
Dec 3, 20250.180.200.180.200.205.41%983,657
Dec 2, 20250.190.200.190.190.19-5.13%762,852
Dec 1, 20250.190.200.180.200.208.33%678,438
Nov 28, 20250.190.190.180.180.18-2.70%407,838
Nov 27, 20250.170.190.170.190.198.82%582,412
Nov 26, 20250.170.180.170.170.17-2.86%265,793
Nov 25, 20250.160.180.150.180.1812.90%597,353
Nov 24, 20250.150.160.150.160.163.33%414,163
Nov 21, 20250.160.160.150.150.15-6.25%768,773
Nov 20, 20250.160.170.160.160.166.67%469,860
Nov 19, 20250.150.160.150.150.15-648,258
Nov 18, 20250.160.160.150.150.15-3.23%886,021
Nov 17, 20250.160.160.160.160.16-6.06%513,676
Nov 14, 20250.180.180.170.170.17-5.71%148,583
Nov 13, 20250.180.190.180.180.18-968,190
Nov 12, 20250.180.180.170.180.18-2.78%100,634
Nov 11, 20250.180.180.170.180.185.88%274,794
Nov 10, 20250.160.170.160.170.179.68%117,317
Nov 7, 20250.160.160.160.160.16-3.13%188,137
Nov 6, 20250.160.170.160.160.163.23%203,734
Nov 5, 20250.160.160.160.160.16-3.13%867,054
Nov 4, 20250.170.170.160.160.16-210,992
Nov 3, 20250.180.180.160.160.16-11.11%1,381,743
Oct 31, 20250.170.190.170.180.189.09%1,017,146
Oct 30, 20250.170.170.170.170.17-5.71%311,423
Oct 29, 20250.170.180.160.180.184.48%964,244
Oct 28, 20250.170.170.170.170.17-4.29%535,153
Oct 27, 20250.180.180.170.180.18-2.78%730,148
Oct 24, 20250.190.190.180.180.18-2.70%765,928
Oct 23, 20250.190.190.180.190.192.78%993,247
Oct 22, 20250.180.190.180.180.18-12.20%1,760,886
Oct 21, 20250.210.210.200.210.215.13%1,763,194
Oct 20, 20250.200.200.190.200.20-2.50%876,044
Oct 17, 20250.220.230.190.200.20-13.04%2,852,577
Oct 16, 20250.220.260.220.230.239.52%1,505,545
Oct 15, 20250.230.240.210.210.21-448,120
Oct 14, 20250.210.230.210.210.212.44%595,099
Oct 13, 20250.210.210.190.210.21-2.38%1,530,253