Canada Markets closed

Desert Mountain Energy Corp. (DME.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.1800-0.0200 (-0.91%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20222.21002.22002.00002.18002.180099,900
Jun 29, 20222.30002.30002.05002.20002.2000207,000
Jun 28, 20222.46002.46002.16002.16002.1600132,500
Jun 27, 20222.54002.54002.40002.40002.400037,300
Jun 24, 20222.54002.66002.47002.51002.510053,200
Jun 23, 20222.64002.82002.52002.54002.540047,900
Jun 22, 20222.58002.68002.58002.65002.650099,300
Jun 21, 20222.80002.80002.56002.65002.650031,200
Jun 20, 20222.46002.80002.46002.74002.740033,800
Jun 17, 20222.62002.69002.46002.57002.5700160,800
Jun 16, 20222.80002.83002.60002.67002.670028,700
Jun 15, 20222.76002.77002.69002.77002.770018,400
Jun 14, 20222.78002.80002.72002.76002.760040,900
Jun 13, 20222.93002.93002.80002.80002.800049,600
Jun 10, 20222.89002.95002.86002.93002.930040,200
Jun 09, 20222.92002.95002.89002.90002.900056,900
Jun 08, 20222.95002.97002.90002.93002.930073,400
Jun 07, 20222.97003.05002.92002.95002.950071,500
Jun 06, 20222.99003.05002.94002.94002.940060,800
Jun 03, 20223.03003.04002.92002.97002.970095,400
Jun 02, 20223.02003.05002.95003.01003.0100186,600
Jun 01, 20223.07003.07002.96002.96002.960053,800
May 31, 20223.10003.10002.98003.04003.040041,400
May 30, 20223.18003.18003.10003.10003.100025,500
May 27, 20223.11003.18003.11003.14003.140046,900
May 26, 20223.08003.17003.08003.12003.120033,000
May 25, 20223.17003.18003.10003.12003.120023,100
May 24, 20223.18003.24003.16003.19003.190026,400
May 20, 20223.18003.22003.15003.20003.200023,900
May 19, 20223.28003.30003.10003.18003.180037,500
May 18, 20223.37003.42003.22003.22003.220057,400
May 17, 20223.25003.45003.19003.36003.360041,500
May 16, 20223.25003.27003.10003.20003.200018,600
May 13, 20223.30003.36003.26003.26003.260045,200
May 12, 20223.29003.39003.20003.29003.2900113,400
May 11, 20223.10003.60003.10003.31003.3100305,900
May 10, 20222.99002.99002.73002.91002.9100114,600
May 09, 20223.20003.20002.91002.91002.910046,900
May 06, 20223.12003.20003.06003.20003.20007,400
May 05, 20223.33003.33003.03003.12003.120027,600
May 04, 20223.26003.31003.07003.21003.210017,100
May 03, 20222.90003.32002.85003.20003.2000133,700
May 02, 20223.24003.25002.89003.00003.0000185,100
Apr 29, 20223.43003.45003.26003.30003.300056,500
Apr 28, 20223.38003.55003.33003.49003.490044,500
Apr 27, 20223.38003.47003.35003.45003.450067,200
Apr 26, 20223.76003.77003.32003.40003.4000129,700
Apr 25, 20223.62003.66003.44003.62003.620045,100
Apr 22, 20223.77003.80003.55003.72003.720033,100
Apr 21, 20223.75003.83003.73003.74003.740030,400
Apr 20, 20223.80003.90003.74003.78003.780060,800
Apr 19, 20223.90003.91003.77003.86003.8600107,200
Apr 18, 20223.94004.03003.88003.90003.900037,400
Apr 14, 20223.93004.09003.89003.94003.9400233,600
Apr 13, 20223.98004.00003.87003.97003.970049,800
Apr 12, 20224.05004.05003.87003.96003.960099,300
Apr 11, 20224.00004.13003.93004.05004.050061,800
Apr 08, 20224.33004.43003.93004.01004.0100248,500
Apr 07, 20224.01004.36004.00004.35004.3500205,200
Apr 06, 20224.01004.25003.83003.95003.9500161,400
Apr 05, 20223.70004.24003.70003.99003.9900272,200
Apr 04, 20223.61003.72003.55003.60003.600037,300
Apr 01, 20223.57003.65003.46003.63003.630077,000
Mar 31, 20223.74003.83003.50003.66003.660067,200
Mar 30, 20223.58003.77003.55003.68003.680074,600
Mar 29, 20223.56003.56003.34003.43003.430051,200
Mar 28, 20223.68003.72003.37003.53003.530078,300
Mar 25, 20223.35004.21003.35003.68003.6800254,000
Mar 24, 20222.87003.44002.79003.41003.4100138,400
Mar 23, 20222.68002.89002.67002.70002.7000133,400
Mar 22, 20222.45002.72002.41002.60002.600074,100
Mar 21, 20222.29002.45002.26002.45002.450095,800
Mar 18, 20222.40002.40002.23002.25002.2500151,600
Mar 17, 20222.41002.42002.35002.35002.350025,300
Mar 16, 20222.34002.44002.31002.35002.350073,600
Mar 15, 20222.22002.35002.22002.35002.350022,500
Mar 14, 20222.27002.36002.25002.25002.250019,400
Mar 11, 20222.35002.36002.27002.35002.350018,500
Mar 10, 20222.26002.38002.26002.38002.380023,600
Mar 09, 20222.37002.37002.25002.28002.280031,300
Mar 08, 20222.26002.40002.16002.31002.3100114,200
Mar 07, 20222.47002.47002.26002.34002.340076,400
Mar 04, 20222.36002.47002.36002.38002.380029,700
Mar 03, 20222.51002.51002.33002.38002.380051,200
Mar 02, 20222.48002.53002.44002.53002.530058,000
Mar 01, 20222.48002.48002.42002.42002.420014,800
Feb 28, 20222.40002.49002.32002.48002.480055,200
Feb 25, 20222.34002.38002.22002.38002.380038,600
Feb 24, 20222.38002.38002.17002.20002.2000119,300
Feb 23, 20222.36002.38002.31002.38002.380014,300
Feb 22, 20222.50002.50002.24002.33002.3300109,900
Feb 18, 20222.36002.57002.36002.50002.500080,300
Feb 17, 20222.43002.44002.30002.39002.390041,900
Feb 16, 20222.43002.52002.40002.42002.420025,900
Feb 15, 20222.36002.43002.36002.43002.43009,900
Feb 14, 20222.41002.54002.32002.37002.370064,100
Feb 11, 20222.49002.49002.41002.48002.480028,300
Feb 10, 20222.55002.55002.40002.47002.4700111,500
Feb 09, 20222.60002.60002.48002.57002.570036,500
Feb 08, 20222.61002.63002.55002.60002.600044,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...