Desert Mountain Energy Corp. (DME.V) TSXV

0.22

+0(+0.00%)

Updated at January 14 11:10AM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.23	0.22	0.22	0.23	0.21	119,949
January 12, 2026	0.23	0.21	0.21	0.24	0.21	152,700
January 09, 2026	0.25	0.24	0.24	0.26	0.24	56,700
January 08, 2026	0.26	0.24	0.24	0.28	0.24	894,902
January 07, 2026	0.26	0.26	0.26	0.27	0.25	44,500
January 06, 2026	0.24	0.28	0.28	0.28	0.24	70,200
January 05, 2026	0.24	0.25	0.25	0.25	0.23	64,600
January 02, 2026	0.21	0.21	0.21	0.21	0.21	36,500
December 31, 2025	0.23	0.21	0.21	0.23	0.21	18,000
December 30, 2025	0.22	0.23	0.23	0.23	0.22	52,920
December 29, 2025	0.22	0.22	0.22	0.22	0.22	32,021
December 23, 2025	0.24	0.23	0.23	0.24	0.22	79,400
December 22, 2025	0.23	0.24	0.24	0.24	0.21	183,400
December 19, 2025	0.25	0.25	0.25	0.25	0.21	56,225
December 18, 2025	0.22	0.23	0.23	0.24	0.22	134,900
December 17, 2025	0.22	0.22	0.22	0.23	0.2	124,909
December 16, 2025	0.22	0.24	0.24	0.24	0.22	30,600
December 15, 2025	0.26	0.22	0.22	0.27	0.22	205,700
December 12, 2025	0.27	0.25	0.25	0.27	0.25	141,000
December 11, 2025	0.27	0.26	0.26	0.27	0.26	6,000
December 10, 2025	0.26	0.26	0.26	0.28	0.26	80,600
December 09, 2025	0.27	0.28	0.28	0.28	0.27	4,239
December 08, 2025	0.27	0.27	0.27	0.27	0.27	80,640
December 05, 2025	0.28	0.27	0.27	0.28	0.27	56,000
December 04, 2025	0.28	0.28	0.28	0.28	0.27	33,900
December 03, 2025	0.32	0.28	0.28	0.32	0.27	110,600
December 02, 2025	0.3	0.31	0.31	0.31	0.3	27,000
December 01, 2025	0.3	0.29	0.29	0.31	0.29	36,200
November 28, 2025	0.3	0.31	0.31	0.31	0.3	19,600
November 27, 2025	0.28	0.28	0.28	0.28	0.28	4,231
November 26, 2025	0.33	0.3	0.3	0.33	0.3	32,002
November 25, 2025	0.3	0.31	0.31	0.31	0.3	2,000
November 24, 2025	0.31	0.33	0.33	0.33	0.31	2,528
November 21, 2025	0.31	0.33	0.33	0.33	0.31	3,426
November 20, 2025	0.31	0.31	0.31	0.31	0.31	10,000
November 19, 2025	0.32	0.31	0.31	0.32	0.31	28,200
November 18, 2025	0.28	0.31	0.31	0.31	0.28	27,437
November 17, 2025	0.36	0.29	0.29	0.36	0.28	72,516
November 14, 2025	0.32	0.33	0.33	0.36	0.32	26,941
November 13, 2025	0.38	0.34	0.34	0.38	0.33	41,440
November 12, 2025	0.37	0.37	0.37	0.37	0.36	11,300
November 11, 2025	0.37	0.35	0.35	0.37	0.35	34,200
November 10, 2025	0.38	0.37	0.37	0.38	0.36	19,800
November 07, 2025	0.35	0.35	0.35	0.35	0.35	44,500
November 06, 2025	0.37	0.37	0.37	0.37	0.37	700
November 05, 2025	0.39	0.38	0.38	0.39	0.37	14,200
November 04, 2025	0.44	0.37	0.37	0.45	0.3	184,526
November 03, 2025	0.46	0.45	0.45	0.47	0.45	23,900
October 31, 2025	0.46	0.45	0.45	0.48	0.44	50,420
October 30, 2025	0.45	0.44	0.44	0.46	0.44	7,010
October 29, 2025	0.43	0.46	0.46	0.46	0.43	11,970
October 28, 2025	0.46	0.46	0.46	0.46	0.45	4,200
October 27, 2025	0.45	0.48	0.48	0.48	0.45	75,240
October 24, 2025	0.48	0.45	0.45	0.48	0.42	96,000
October 23, 2025	0.43	0.47	0.47	0.48	0.43	134,348
October 22, 2025	0.42	0.41	0.41	0.43	0.41	17,009
October 21, 2025	0.47	0.42	0.42	0.47	0.38	95,008
October 20, 2025	0.48	0.48	0.48	0.48	0.46	19,800
October 17, 2025	0.5	0.48	0.48	0.5	0.44	135,900
October 16, 2025	0.56	0.51	0.51	0.58	0.5	134,400