Desert Mountain Energy Corp. (DME.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2600

0.0000

(0.00%)

At close: 02:53PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.2500	0.2600	0.2450	0.2600	0.2600	8,000
May 02, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	12,500
May 01, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	900
Apr 30, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	15,000
Apr 29, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	28,600
Apr 26, 2024	0.2400	0.2600	0.2400	0.2600	0.2600	65,400
Apr 25, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	300
Apr 24, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	47,800
Apr 23, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	13,700
Apr 22, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	4,200
Apr 19, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	600
Apr 18, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	51,000
Apr 17, 2024	0.2600	0.2600	0.2500	0.2600	0.2600	21,300
Apr 16, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	38,500
Apr 15, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	8,700
Apr 12, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	36,000
Apr 11, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	11,800
Apr 10, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	8,000
Apr 09, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	20,400
Apr 08, 2024	0.2500	0.2700	0.2500	0.2700	0.2700	4,500
Apr 05, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 04, 2024	0.2600	0.2600	0.2500	0.2600	0.2600	57,500
Apr 03, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	10,000
Apr 02, 2024	0.2600	0.2600	0.2500	0.2600	0.2600	30,000
Apr 01, 2024	0.2600	0.2800	0.2400	0.2500	0.2500	64,500
Mar 28, 2024	0.2600	0.2600	0.2400	0.2500	0.2500	24,900
Mar 27, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	35,900
Mar 26, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	74,800
Mar 25, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	67,500
Mar 22, 2024	0.2800	0.2900	0.2700	0.2900	0.2900	19,500
Mar 21, 2024	0.2500	0.3000	0.2500	0.2800	0.2800	84,100
Mar 20, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	33,700
Mar 19, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	4,000
Mar 18, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	15,800
Mar 15, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	11,500
Mar 14, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	5,100
Mar 13, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	78,700
Mar 12, 2024	0.2600	0.2800	0.2500	0.2600	0.2600	31,800
Mar 11, 2024	0.2500	0.2500	0.2300	0.2500	0.2500	81,800
Mar 08, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	42,000
Mar 07, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	50,500
Mar 06, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	59,500
Mar 05, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	17,000
Mar 04, 2024	0.2800	0.3000	0.2700	0.2700	0.2700	45,000
Mar 01, 2024	0.2900	0.2900	0.2600	0.2800	0.2800	119,900
Feb 29, 2024	0.2900	0.3000	0.2800	0.2800	0.2800	64,800
Feb 28, 2024	0.2800	0.3200	0.2800	0.2800	0.2800	93,200
Feb 27, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	35,800
Feb 26, 2024	0.2600	0.2600	0.2500	0.2600	0.2600	43,200
Feb 23, 2024	0.2400	0.2600	0.2400	0.2600	0.2600	20,500
Feb 22, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	18,500
Feb 21, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	7,900
Feb 20, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	34,800
Feb 16, 2024	0.2600	0.2600	0.2500	0.2600	0.2600	46,500
Feb 15, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	26,000
Feb 14, 2024	0.2500	0.2600	0.2400	0.2600	0.2600	60,500
Feb 13, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,500
Feb 12, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	18,300
Feb 09, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	49,500
Feb 08, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	14,000
Feb 07, 2024	0.2500	0.2600	0.2400	0.2600	0.2600	40,200
Feb 06, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	32,200
Feb 05, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	59,400
Feb 02, 2024	0.2500	0.2600	0.2400	0.2400	0.2400	55,600
Feb 01, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	99,800
Jan 31, 2024	0.3100	0.3100	0.2300	0.2700	0.2700	697,700
Jan 30, 2024	0.3500	0.3500	0.3200	0.3200	0.3200	70,500
Jan 29, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	29,400
Jan 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	81,500
Jan 25, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	17,100
Jan 24, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	35,700
Jan 23, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	37,500
Jan 22, 2024	0.3400	0.3400	0.3100	0.3300	0.3300	145,200
Jan 19, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	35,700
Jan 18, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	12,200
Jan 17, 2024	0.3500	0.3600	0.3400	0.3400	0.3400	17,700
Jan 16, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	22,500
Jan 15, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	3,200
Jan 12, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 11, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	24,000
Jan 10, 2024	0.3300	0.3800	0.3300	0.3800	0.3800	19,500
Jan 09, 2024	0.3600	0.3600	0.3400	0.3600	0.3600	39,200
Jan 08, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	30,900
Jan 05, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	4,000
Jan 04, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	6,600
Jan 03, 2024	0.3400	0.3900	0.3400	0.3900	0.3900	37,900
Jan 02, 2024	0.3500	0.3700	0.3500	0.3600	0.3600	29,300
Dec 29, 2023	0.3400	0.3600	0.3300	0.3400	0.3400	24,700
Dec 28, 2023	0.3800	0.3800	0.3400	0.3400	0.3400	201,600
Dec 27, 2023	0.4100	0.4100	0.3500	0.3700	0.3700	91,000
Dec 22, 2023	0.3700	0.4000	0.3700	0.3900	0.3900	103,100
Dec 21, 2023	0.3900	0.4000	0.3900	0.3900	0.3900	41,400
Dec 20, 2023	0.3400	0.4200	0.3400	0.3800	0.3800	226,300
Dec 19, 2023	0.3100	0.3400	0.3000	0.3400	0.3400	99,400
Dec 18, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	71,100
Dec 15, 2023	0.3300	0.3300	0.3000	0.3100	0.3100	156,500
Dec 14, 2023	0.3100	0.3200	0.3000	0.3100	0.3100	130,700
Dec 13, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	78,100
Dec 12, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	63,800
Dec 11, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	16,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,219.50+6,035.08(+7.43%)

Desert Mountain Energy Corp. (DME.V)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,219.50
+6,035.08(+7.43%)