Skip to main content
Desert Minerals Limited (ASX:DSM)
Australia flag Australia · Delayed Price · Currency is AUD
0.265
+0.025 (10.42%)
At close: Apr 29, 2026

Desert Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.250.250.240.240.24-2.04%159,173
Apr 27, 20260.260.260.250.250.256.52%422,611
Apr 24, 20260.240.240.230.230.232.22%135,757
Apr 23, 20260.240.240.230.230.23-6.25%156,641
Apr 22, 20260.240.240.240.240.24-54,220
Apr 20, 20260.240.240.240.240.242.13%10,760
Apr 17, 20260.230.240.230.240.242.17%16,850
Apr 16, 20260.230.240.230.230.23-17,323
Apr 15, 20260.220.230.220.230.236.98%147,878
Apr 14, 20260.220.220.220.220.22-2.27%114,801
Apr 13, 20260.220.220.220.220.22-6,368
Apr 10, 20260.220.220.220.220.222.33%21,432
Apr 9, 20260.220.220.220.220.22-2.27%207,025
Apr 8, 20260.220.220.220.220.224.76%500
Apr 7, 20260.210.210.210.210.21-6.67%31,658
Apr 2, 20260.230.230.230.230.23-2.17%4,000
Mar 31, 20260.240.240.230.230.232.22%29,753
Mar 30, 20260.230.230.230.230.237.14%3,456
Mar 27, 20260.210.220.210.210.21-8.70%232,848
Mar 26, 20260.230.230.230.230.232.22%43
Mar 25, 20260.230.230.230.230.23-25,000
Mar 24, 20260.220.230.220.230.234.65%33,300
Mar 23, 20260.220.220.220.220.22-6.52%83,994
Mar 20, 20260.230.230.230.230.23-2.13%67,783
Mar 19, 20260.250.250.220.240.24-11.32%505,945
Mar 18, 20260.260.270.250.270.276.00%158,401
Mar 17, 20260.250.250.250.250.252.04%125,321
Mar 16, 20260.250.250.250.250.25-2.00%3,005
Mar 13, 20260.250.260.250.250.25-129,685
Mar 11, 20260.270.270.250.250.25-7.41%73,791
Mar 10, 20260.260.270.250.270.275.88%56,523
Mar 9, 20260.250.260.240.260.26-5.56%195,437
Mar 6, 20260.260.270.260.270.271.89%139,333
Mar 5, 20260.260.270.250.270.271.92%244,807
Mar 4, 20260.280.280.250.260.26-7.14%392,119
Mar 3, 20260.300.300.280.280.28-1.75%27,047
Mar 2, 20260.300.300.280.290.29-5.00%243,981
Feb 27, 20260.320.330.300.300.30-7.69%55,900
Feb 26, 20260.320.330.320.330.33-86,373
Feb 25, 20260.330.330.320.330.33-41,899
Feb 24, 20260.320.350.320.330.333.17%424,135
Feb 23, 20260.280.320.280.320.3212.50%581,759
Feb 20, 20260.280.290.280.280.28-3.45%13,508
Feb 19, 20260.280.290.280.290.293.57%233,748
Feb 18, 20260.270.290.270.280.281.82%148,786
Feb 17, 20260.270.280.270.280.28-64,129
Feb 16, 20260.280.290.280.280.281.85%142,310
Feb 13, 20260.290.290.270.270.27-6.90%352,566
Feb 12, 20260.280.310.280.290.293.57%380,843
Feb 11, 20260.250.280.250.280.2816.67%445,013
Feb 10, 20260.240.240.240.240.24-22,828
Feb 9, 20260.240.240.240.240.242.13%30,115
Feb 6, 20260.250.250.240.240.24-7.84%105,918
Feb 5, 20260.240.260.240.260.268.51%451,543
Feb 4, 20260.240.240.240.240.24-62,083
Feb 3, 20260.240.240.240.240.24-21,412
Feb 2, 20260.230.240.230.240.242.17%267,618
Jan 30, 20260.230.240.230.230.23-2.13%379,525
Jan 29, 20260.240.240.240.240.24-2.08%255,210
Jan 28, 20260.240.240.240.240.24-12,523
Jan 27, 20260.240.240.240.240.242.13%212,852
Jan 23, 20260.240.240.240.240.24-80,443
Jan 22, 20260.240.240.240.240.24-33,938
Jan 21, 20260.240.240.240.240.242.17%87,000
Jan 20, 20260.250.250.230.230.23-6.12%43,778
Jan 19, 20260.230.250.230.250.254.26%53,942
Jan 16, 20260.240.240.230.240.24-2.08%58,993
Jan 15, 20260.240.240.240.240.242.13%3,573
Jan 14, 20260.240.240.240.240.242.17%41,948
Jan 13, 20260.240.240.230.230.23-2.13%91,902
Jan 12, 20260.240.240.230.240.24-2.08%147,182
Jan 9, 20260.240.240.240.240.244.35%75,931
Jan 8, 20260.240.240.230.230.23-13,500
Jan 7, 20260.250.260.230.230.23-6.12%259,268
Jan 6, 20260.250.250.240.250.252.08%356,347
Jan 5, 20260.230.240.230.240.246.67%235,863
Jan 2, 20260.220.230.220.230.232.27%202,961
Dec 31, 20250.220.220.220.220.22-6,872
Dec 29, 20250.230.230.220.220.22-4.35%79,001
Dec 23, 20250.220.230.210.230.234.55%124,348
Dec 22, 20250.220.220.210.220.224.76%124,513
Dec 19, 20250.210.220.210.210.21-2.33%40,800
Dec 18, 20250.220.220.220.220.22-32,320
Dec 17, 20250.220.220.210.220.22-89,900
Dec 16, 20250.230.230.220.220.22-307,586
Dec 15, 20250.230.230.220.220.22-6.52%257,892
Dec 12, 20250.210.240.210.230.239.52%610,616
Dec 11, 20250.210.210.200.210.21-290,308
Dec 10, 20250.210.220.210.210.21-51,601
Dec 9, 20250.220.220.210.210.21-2.33%76,172
Dec 8, 20250.220.220.210.220.22-2.27%67,557
Dec 5, 20250.210.220.210.220.224.76%26,240
Dec 4, 20250.220.220.210.210.21-54,152
Dec 3, 20250.210.220.210.210.21-4.55%146,176
Dec 2, 20250.220.220.220.220.22-2,336
Dec 1, 20250.220.220.220.220.22-50,000
Nov 28, 20250.230.230.220.220.22-57,532
Nov 27, 20250.220.230.210.220.22-2.22%208,881
Nov 26, 20250.230.230.220.230.231.12%127,146
Nov 25, 20250.230.230.220.220.22-1.11%226,114