Desert Mountain Energy Corp. DME
TSXV · Canada · Energy Minerals
CAD 0.17500.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.18 | 0.00% | CAD 0.18 | CAD 0.18 | CAD 0.18 | 32.40K |
| 2026-09-30 | CAD 0.18 | 0.00% | CAD 0.18 | CAD 0.18 | CAD 0.18 | 1.00K |
| 2026-09-29 | CAD 0.18 | -5.26% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 27.50K |
| 2026-09-28 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 |
| 0 |
| 2026-09-25 | CAD 0.19 | -5.00% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 1.00K |
| 2026-09-24 | CAD 0.20 | +5.26% | CAD 0.19 | CAD 0.20 | CAD 0.19 | 38.70K |
| 2026-09-23 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 34.50K |
| 2026-09-22 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 12.00K |
| 2026-09-21 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 19.40K |
| 2026-09-18 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 21.00K |
| 2026-09-17 | CAD 0.19 | 0.00% | CAD 0.18 | CAD 0.19 | CAD 0.18 | 106.70K |
| 2026-09-16 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 15.40K |
| 2026-09-15 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 11.70K |
| 2026-09-14 | CAD 0.19 | -9.52% | CAD 0.19 | CAD 0.20 | CAD 0.19 | 162.30K |
| 2026-09-11 | CAD 0.21 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 21.60K |
| 2026-09-10 | CAD 0.21 | +5.00% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 30.10K |
| 2026-09-09 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.21 | CAD 0.20 | 6.50K |
| 2026-09-08 | CAD 0.20 | +5.26% | CAD 0.19 | CAD 0.20 | CAD 0.19 | 156.10K |
| 2026-09-04 | CAD 0.19 | +5.56% | CAD 0.18 | CAD 0.19 | CAD 0.18 | 5.60K |
| 2026-09-03 | CAD 0.18 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 15.90K |
| 2026-09-02 | CAD 0.18 | 0.00% | CAD 0.18 | CAD 0.19 | CAD 0.18 | 26.00K |
| 2026-09-01 | CAD 0.18 | 0.00% | CAD 0.18 | CAD 0.18 | CAD 0.17 | 121.50K |
| 2026-08-31 | CAD 0.18 | 0.00% | CAD 0.18 | CAD 0.18 | CAD 0.18 | 75.30K |
| 2026-08-28 | CAD 0.18 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 6.10K |
| 2026-08-27 | CAD 0.18 | -5.26% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 13.60K |
| 2026-08-26 | CAD 0.19 | +5.56% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 3.10K |
| 2026-08-25 | CAD 0.18 | -5.26% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 241.30K |
| 2026-08-24 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 54.60K |
| 2026-08-21 | CAD 0.19 | +5.56% | CAD 0.18 | CAD 0.19 | CAD 0.18 | 38.90K |
| 2026-08-20 | CAD 0.18 | 0.00% | CAD 0.18 | CAD 0.18 | CAD 0.18 | 65.80K |
| 2026-08-19 | CAD 0.18 | -5.26% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 410.50K |
| 2026-08-18 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 8.50K |
| 2026-08-17 | CAD 0.19 | -5.00% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 17.60K |
| 2026-08-14 | CAD 0.20 | +5.26% | CAD 0.20 | CAD 0.20 | CAD 0.20 | 7.70K |
| 2026-08-13 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 0 |
| 2026-08-12 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 57.40K |
| 2026-08-11 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 40.60K |
| 2026-08-10 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 207.40K |
| 2026-08-07 | CAD 0.19 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.18 | 71.40K |
| 2026-08-06 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 22.70K |
| 2026-08-05 | CAD 0.19 | -13.64% | CAD 0.22 | CAD 0.22 | CAD 0.19 | 62.50K |
| 2026-08-04 | CAD 0.22 | +10.00% | CAD 0.20 | CAD 0.22 | CAD 0.20 | 369.40K |
| 2026-07-31 | CAD 0.20 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.20 | 3.50K |
| 2026-07-30 | CAD 0.20 | +5.26% | CAD 0.20 | CAD 0.21 | CAD 0.20 | 13.80K |
| 2026-07-29 | CAD 0.19 | -5.00% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 72.60K |
| 2026-07-28 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.20 | 74.40K |
| 2026-07-27 | CAD 0.20 | -4.76% | CAD 0.21 | CAD 0.21 | CAD 0.20 | 68.10K |
| 2026-07-24 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 172.50K |
| 2026-07-23 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 53.90K |
| 2026-07-22 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 59.00K |
| 2026-07-21 | CAD 0.21 | 0.00% | CAD 0.20 | CAD 0.21 | CAD 0.20 | 138.00K |
| 2026-07-20 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.20 | 20.90K |
| 2026-07-17 | CAD 0.21 | -4.55% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 72.00K |
| 2026-07-16 | CAD 0.22 | -4.35% | CAD 0.23 | CAD 0.23 | CAD 0.21 | 244.80K |
| 2026-07-15 | CAD 0.23 | +4.55% | CAD 0.22 | CAD 0.23 | CAD 0.22 | 415.30K |
| 2026-07-14 | CAD 0.22 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.22 | 17.70K |
| 2026-07-13 | CAD 0.22 | +10.00% | CAD 0.21 | CAD 0.22 | CAD 0.21 | 35.60K |
| 2026-07-10 | CAD 0.20 | -4.76% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 202.00K |
| 2026-07-09 | CAD 0.21 | -4.55% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 68.60K |
| 2026-07-08 | CAD 0.22 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.22 | 16.60K |
| 2026-07-07 | CAD 0.22 | +4.76% | CAD 0.21 | CAD 0.22 | CAD 0.21 | 58.40K |
| 2026-07-06 | CAD 0.21 | -4.55% | CAD 0.21 | CAD 0.22 | CAD 0.20 | 285.20K |
| 2026-07-03 | CAD 0.22 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.22 | 107.50K |
| 2026-07-02 | CAD 0.22 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.21 | 82.10K |
| 2026-06-30 | CAD 0.22 | -4.35% | CAD 0.23 | CAD 0.23 | CAD 0.21 | 245.20K |
| 2026-06-29 | CAD 0.23 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.23 | 62.30K |
| 2026-06-26 | CAD 0.23 | -4.17% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 195.40K |
| 2026-06-25 | CAD 0.24 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.24 | 19.20K |
| 2026-06-24 | CAD 0.24 | -4.00% | CAD 0.26 | CAD 0.26 | CAD 0.24 | 101.50K |
| 2026-06-23 | CAD 0.25 | -3.85% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 90.50K |
| 2026-06-22 | CAD 0.26 | -3.70% | CAD 0.27 | CAD 0.27 | CAD 0.25 | 75.30K |
| 2026-06-19 | CAD 0.27 | 0.00% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 10.00K |
| 2026-06-18 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 0 |
| 2026-06-17 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 119.10K |
| 2026-06-16 | CAD 0.27 | +3.85% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 12.40K |
| 2026-06-15 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 2.00K |
| 2026-06-12 | CAD 0.26 | -3.70% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 79.00K |
| 2026-06-11 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 47.90K |
| 2026-06-10 | CAD 0.27 | +3.85% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 102.40K |
| 2026-06-09 | CAD 0.26 | -7.14% | CAD 0.28 | CAD 0.29 | CAD 0.26 | 159.30K |
| 2026-06-08 | CAD 0.28 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 164.40K |
| 2026-06-05 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 116.60K |
| 2026-06-04 | CAD 0.29 | -3.33% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 72.50K |
| 2026-06-03 | CAD 0.30 | +3.45% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 39.10K |
| 2026-06-02 | CAD 0.29 | +3.57% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 175.20K |
| 2026-06-01 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 88.20K |
| 2026-05-29 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 41.70K |
| 2026-05-28 | CAD 0.29 | 0.00% | CAD 0.30 | CAD 0.31 | CAD 0.29 | 174.00K |
| 2026-05-27 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 40.70K |
| 2026-05-26 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 234.80K |