Skip to main content
DeSoto Resources Limited (ASX:DES)
Australia flag Australia · Delayed Price · Currency is AUD
0.150
0.00 (0.00%)
Apr 29, 2026, 3:58 PM AEST

DeSoto Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.160.160.150.150.15-154,540
Apr 28, 20260.150.150.150.150.15-6.25%212
Apr 24, 20260.160.160.160.160.16-6,926
Apr 23, 20260.160.160.160.160.16-18,400
Apr 22, 20260.160.160.160.160.16-28,114
Apr 20, 20260.160.160.160.160.16-3,807
Apr 16, 20260.160.160.160.160.163.23%118,202
Apr 15, 20260.160.160.150.160.16-3.13%459,929
Apr 14, 20260.160.160.160.160.166.67%254,056
Apr 13, 20260.160.160.150.150.15-327,870
Apr 10, 20260.150.160.150.150.15-188,263
Apr 8, 20260.150.160.150.150.153.45%921,405
Apr 7, 20260.150.150.150.150.15-6.45%36,250
Apr 2, 20260.150.160.150.160.163.33%382,524
Apr 1, 20260.150.160.150.150.15-369,156
Mar 31, 20260.150.150.150.150.153.45%68,833
Mar 30, 20260.150.150.140.150.15-3.33%1,308,288
Mar 27, 20260.160.160.150.150.15-3.23%227,937
Mar 26, 20260.160.160.160.160.16-29,550
Mar 25, 20260.160.160.160.160.166.90%32,910
Mar 23, 20260.150.150.150.150.153.57%154,479
Mar 20, 20260.150.150.130.140.14-6.67%815,721
Mar 19, 20260.170.170.150.150.15-11.76%864,153
Mar 18, 20260.150.170.150.170.1713.33%192,083
Mar 16, 20260.170.170.150.150.15-11.76%301,845
Mar 13, 20260.170.170.170.170.173.03%164,297
Mar 12, 20260.180.180.170.170.17-2.94%790,832
Mar 11, 20260.170.170.170.170.173.03%150,000
Mar 10, 20260.170.170.170.170.173.13%123,191
Mar 9, 20260.160.180.160.160.16-411,077
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