Desert Mountain Energy Corp. (DME.V) TSXV

0.48

-0.03(-5.88%)

Updated at October 17 03:59PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20250.50.480.480.50.44135,900
October 16, 20250.560.510.510.580.5134,400
October 15, 20250.450.520.520.540.45219,921
October 14, 20250.420.460.460.460.41181,000
October 10, 20250.440.380.380.440.37171,645
October 09, 20250.430.430.430.430.3877,545
October 08, 20250.460.410.410.460.3897,726
October 07, 20250.40.410.410.490.4260,100
October 06, 20250.330.370.370.370.3371,700
October 03, 20250.320.340.340.350.3211,500
October 02, 20250.310.350.350.350.3176,300
October 01, 20250.320.330.330.330.3214,400
September 30, 20250.30.320.320.340.29119,200
September 29, 20250.290.280.280.30.2897,700
September 26, 20250.280.270.270.280.2773,715
September 25, 20250.270.260.260.270.26117,206
September 24, 20250.250.250.250.250.2413,500
September 23, 20250.240.250.250.250.247,520
September 22, 20250.230.230.230.230.2312,800
September 19, 20250.240.230.230.240.2348,100
September 18, 20250.240.240.240.250.2498,800
September 17, 20250.240.240.240.250.2364,500
September 16, 20250.280.240.240.290.23163,758
September 15, 20250.220.280.280.290.22195,100
September 12, 20250.220.230.230.270.21296,300
September 11, 20250.180.220.220.220.18254,812
September 10, 20250.180.180.180.180.1771,220
September 09, 20250.180.180.180.180.18122,000
September 08, 20250.170.180.180.180.1717,500
September 05, 20250.180.170.170.180.1741,613
September 04, 20250.180.180.180.180.1814,200
September 03, 20250.180.180.180.190.1825,100
September 02, 20250.180.180.180.180.1827,826
August 29, 20250.180.180.180.190.18145,400
August 28, 20250.190.190.190.190.19500
August 27, 20250.180.180.180.190.1845,400
August 26, 20250.190.190.190.20.1945,800
August 25, 20250.210.20.20.210.1988,000
August 22, 20250.20.20.20.20.219,900
August 21, 20250.20.20.20.20.20
August 20, 20250.20.20.20.20.26,000
August 19, 20250.20.20.20.20.282,500
August 18, 20250.210.20.20.210.225,463
August 15, 20250.20.20.20.20.198,525
August 14, 20250.20.190.190.20.1927,000
August 13, 20250.20.20.20.210.19112,100
August 12, 20250.210.210.210.210.215,100
August 11, 20250.20.20.20.210.238,300
August 08, 20250.220.210.210.260.21272,315
August 07, 20250.20.20.20.20.230,200
August 06, 20250.20.20.20.20.28,200
August 05, 20250.20.20.20.20.23,227
August 01, 20250.20.20.20.20.2500
July 31, 20250.20.20.20.20.219,800
July 30, 20250.20.20.20.20.26,500
July 29, 20250.20.210.210.210.218,200
July 28, 20250.20.210.210.210.216,731
July 25, 20250.210.210.210.210.2119,500
July 24, 20250.210.220.220.220.213,900
July 23, 20250.210.210.210.210.2169,600