Skip to main content
Desert Mountain Energy Corp. (TSXV:DME)
Canada flag Canada · Delayed Price · Currency is CAD
0.385
-0.015 (-3.75%)
Apr 28, 2026, 3:20 PM EST

Desert Mountain Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.390.400.380.390.39-3.75%34,043
Apr 27, 20260.360.420.350.400.4017.65%291,240
Apr 24, 20260.380.380.340.340.34-66,409
Apr 23, 20260.350.360.340.340.343.03%106,360
Apr 22, 20260.340.340.330.330.33-1.49%48,253
Apr 21, 20260.370.370.340.340.34-4.29%94,826
Apr 20, 20260.340.370.340.350.357.69%116,767
Apr 17, 20260.420.420.320.330.33-15.58%396,096
Apr 16, 20260.380.390.360.390.39-150,170
Apr 15, 20260.380.390.360.390.39-2.53%148,489
Apr 14, 20260.420.430.390.400.40-9.20%194,992
Apr 13, 20260.440.450.420.440.44-3.33%271,946
Apr 10, 20260.460.460.440.450.454.65%180,962
Apr 9, 20260.400.430.390.430.436.17%129,916
Apr 8, 20260.430.430.380.410.41-6.90%462,110
Apr 7, 20260.460.470.410.440.44-3.33%131,986
Apr 6, 20260.450.450.430.450.45-1.10%269,091
Apr 2, 20260.480.480.450.460.46-1.09%74,556
Apr 1, 20260.450.460.430.460.465.75%156,250
Mar 31, 20260.470.470.420.440.44-6.45%635,876
Mar 30, 20260.540.540.470.470.47-5.10%581,440
Mar 27, 20260.520.520.440.490.49-3.92%407,152
Mar 26, 20260.570.570.510.510.51-5.56%347,332
Mar 25, 20260.600.610.540.540.54-10.00%574,967
Mar 24, 20260.500.600.490.600.6022.45%1,112,574
Mar 23, 20260.480.500.470.490.497.69%484,933
Mar 20, 20260.460.500.460.460.469.64%396,422
Mar 19, 20260.390.430.390.420.425.06%103,198
Mar 18, 20260.460.470.400.400.40-13.19%452,046
Mar 17, 20260.390.470.380.460.4621.33%243,158
Mar 16, 20260.570.570.350.380.38-21.05%538,005
Mar 13, 20260.460.570.410.480.484.40%865,703
Mar 12, 20260.340.480.340.460.4646.77%980,088
Mar 11, 20260.280.340.280.310.3116.98%255,796
Mar 10, 20260.280.290.260.270.27-5.36%73,000
Mar 9, 20260.280.310.270.280.28-333,754
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