Skip to main content
Desert Mountain Energy Corp. (TSXV:DME)
Canada flag Canada · Delayed Price · Currency is CAD
0.280
0.00 (0.00%)
Mar 9, 2026, 3:59 PM EST

Desert Mountain Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.280.310.270.27--3.57%309,446
Mar 6, 20260.240.310.240.280.2821.74%423,888
Mar 5, 20260.240.240.230.230.23-43,780
Mar 4, 20260.220.230.220.230.23-17,000
Mar 3, 20260.220.230.220.230.23-2.13%15,433
Mar 2, 20260.230.250.220.240.24-4.08%96,241
Feb 27, 20260.260.260.240.250.25-5.77%136,708
Feb 26, 20260.260.270.260.260.261.96%18,800
Feb 25, 20260.250.270.250.260.26-1.92%37,490
Feb 24, 20260.240.270.240.260.268.33%76,000
Feb 23, 20260.230.250.230.240.244.35%52,682
Feb 20, 20260.220.230.220.230.234.55%60,978
Feb 19, 20260.230.240.220.220.22-8.33%107,300
Feb 18, 20260.240.240.240.240.244.35%21,500
Feb 17, 20260.240.260.230.230.23-8.00%105,496
Feb 13, 20260.260.260.250.250.25-3.85%36,544
Feb 12, 20260.270.270.250.260.26-1.89%125,590
Feb 11, 20260.280.280.270.270.271.92%17,589
Feb 10, 20260.280.280.250.260.26-8.77%224,516
Feb 9, 20260.290.320.290.290.295.56%29,298
Feb 6, 20260.290.290.270.270.27-8,949
Feb 5, 20260.290.290.260.270.27-5.26%38,466
Feb 4, 20260.290.290.290.290.29-6.56%5,500
Feb 3, 20260.290.330.280.310.311.67%152,000
Feb 2, 20260.260.300.260.300.3015.38%82,178
Jan 30, 20260.290.290.250.260.26-3.70%123,888
Jan 29, 20260.300.300.260.270.27-10.00%289,830
Jan 28, 20260.300.310.300.300.301.69%14,816
Jan 27, 20260.300.320.290.300.30-4.84%57,000
Jan 26, 20260.330.330.310.310.31-3.13%46,851
Jan 23, 20260.300.340.300.320.324.92%85,956
Jan 22, 20260.340.340.300.310.31-12.86%148,227
Jan 21, 20260.360.360.290.350.35-2.78%206,463
Jan 20, 20260.270.360.260.360.3635.85%481,702
Jan 19, 20260.250.290.250.270.278.16%75,753
Jan 16, 20260.230.250.230.250.256.52%46,172
Jan 15, 20260.220.230.220.230.236.98%38,704
Jan 14, 20260.210.230.210.220.22-45,426
Jan 13, 20260.230.230.210.220.222.38%119,949
Jan 12, 20260.230.240.210.210.21-10.64%152,684
Jan 9, 20260.250.260.240.240.24-2.08%56,688
Jan 8, 20260.260.280.240.240.24-7.69%894,902
Jan 7, 20260.260.270.250.260.26-5.45%44,500
Jan 6, 20260.240.280.240.280.2810.00%70,184
Jan 5, 20260.240.250.230.250.2519.05%64,580
Jan 2, 20260.210.210.210.210.21-36,456
Dec 31, 20250.230.230.210.210.21-6.67%18,000
Dec 30, 20250.220.230.220.230.234.65%52,920
Dec 29, 20250.220.220.220.220.22-2.27%32,021
Dec 24, 20250.240.240.220.220.22-2.22%24,530
Dec 23, 20250.240.240.220.230.23-6.25%79,352
Dec 22, 20250.230.240.210.240.24-2.04%183,370
Dec 19, 20250.250.250.210.250.256.52%56,225
Dec 18, 20250.220.240.220.230.236.98%134,869
Dec 17, 20250.220.230.200.220.22-8.51%124,909
Dec 16, 20250.220.240.220.240.249.30%30,569
Dec 15, 20250.260.270.220.220.22-14.00%205,657
Dec 12, 20250.270.270.250.250.25-3.85%140,986
Dec 11, 20250.270.270.260.260.26-6,000
Dec 10, 20250.260.280.260.260.26-5.45%80,560
Dec 9, 20250.270.280.270.280.281.85%4,239
Dec 8, 20250.270.270.270.270.27-80,640
Dec 5, 20250.280.280.270.270.27-1.82%55,957
Dec 4, 20250.280.290.270.280.28-33,858
Dec 3, 20250.320.320.270.280.28-9.84%110,600
Dec 2, 20250.300.310.300.310.315.17%27,000
Dec 1, 20250.300.310.290.290.29-4.92%36,200
Nov 28, 20250.300.310.300.310.317.02%19,600
Nov 27, 20250.290.290.290.290.29-5.00%4,231
Nov 26, 20250.330.330.300.300.30-3.23%32,002
Nov 25, 20250.300.310.300.310.31-4.62%2,000
Nov 24, 20250.310.330.310.330.33-2,528
Nov 21, 20250.310.330.310.330.334.84%3,426
Nov 20, 20250.310.310.310.310.31-10,000
Nov 19, 20250.320.320.310.310.31-28,194
Nov 18, 20250.290.310.290.310.316.90%27,437
Nov 17, 20250.360.360.280.290.29-12.12%72,516
Nov 14, 20250.320.360.320.330.33-2.94%26,941
Nov 13, 20250.380.380.330.340.34-6.85%41,440
Nov 12, 20250.370.370.360.370.374.29%11,273
Nov 11, 20250.370.370.350.350.35-4.11%34,174
Nov 10, 20250.380.380.360.370.374.29%19,783
Nov 7, 20250.350.350.350.350.35-4.11%44,460
Nov 6, 20250.370.370.370.370.37-2.67%700
Nov 5, 20250.390.390.370.380.381.35%14,195
Nov 4, 20250.440.450.300.370.37-17.78%184,526
Nov 3, 20250.460.470.450.450.45-23,856
Oct 31, 20250.460.480.440.450.452.27%50,420
Oct 30, 20250.450.460.440.440.44-4.35%7,010
Oct 29, 20250.430.460.430.460.461.10%11,970
Oct 28, 20250.460.460.450.460.46-4.21%4,200
Oct 27, 20250.450.480.450.480.485.56%75,240
Oct 24, 20250.480.480.420.450.45-4.26%95,993
Oct 23, 20250.430.480.430.470.4714.63%134,348
Oct 22, 20250.420.430.410.410.41-1.20%17,009
Oct 21, 20250.470.470.380.420.42-12.63%95,008
Oct 20, 20250.480.480.460.480.48-1.04%19,762
Oct 17, 20250.500.500.440.480.48-5.88%135,892
Oct 16, 20250.560.580.500.510.51-1.92%134,380
Oct 15, 20250.450.540.450.520.5213.04%219,921