Canada Markets close in 44 mins

Desert Mountain Energy Corp. (DME.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.7600-0.1200 (-6.38%)
As of 02:33PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 20211.92001.96001.76001.76001.7600137,252
Nov. 30, 20211.76001.92001.65001.88001.8800318,800
Nov. 29, 20211.80001.82001.72001.74001.7400109,400
Nov. 26, 20211.92001.95001.81001.82001.8200161,900
Nov. 25, 20211.92001.94001.87001.89001.890054,600
Nov. 24, 20211.99001.99001.90001.94001.940067,400
Nov. 23, 20211.97002.01001.89001.91001.910098,700
Nov. 22, 20211.95002.01001.85001.95001.9500154,400
Nov. 19, 20212.03002.12001.92001.92001.9200137,400
Nov. 18, 20211.95002.15001.91002.15002.1500391,800
Nov. 17, 20212.18002.19001.76001.91001.9100542,100
Nov. 16, 20212.37002.37002.17002.17002.170093,600
Nov. 15, 20212.39002.39002.29002.35002.350043,700
Nov. 12, 20212.38002.42002.35002.36002.360035,100
Nov. 11, 20212.40002.42002.39002.40002.400044,500
Nov. 10, 20212.41002.43002.37002.41002.410025,000
Nov. 09, 20212.41002.43002.35002.43002.430070,400
Nov. 08, 20212.46002.46002.41002.45002.450060,100
Nov. 05, 20212.43002.48002.42002.44002.440063,100
Nov. 04, 20212.44002.45002.39002.45002.450055,400
Nov. 03, 20212.44002.46002.41002.45002.450045,700
Nov. 02, 20212.43002.43002.34002.43002.4300102,800
Nov. 01, 20212.36002.42002.34002.39002.390038,900
Oct. 29, 20212.41002.43002.35002.35002.350051,000
Oct. 28, 20212.37002.43002.37002.41002.410018,200
Oct. 27, 20212.49002.50002.39002.44002.440070,100
Oct. 26, 20212.49002.49002.35002.49002.4900158,800
Oct. 25, 20212.31002.44002.25002.29002.290086,900
Oct. 22, 20212.41002.48002.35002.38002.380071,100
Oct. 21, 20212.45002.49002.32002.42002.420058,200
Oct. 20, 20212.37002.46002.33002.46002.460068,700
Oct. 19, 20212.37002.40002.28002.35002.3500100,600
Oct. 18, 20212.53002.53002.34002.37002.370076,900
Oct. 15, 20212.58002.58002.48002.50002.500054,100
Oct. 14, 20212.69002.69002.52002.60002.600052,400
Oct. 13, 20212.65002.67002.50002.67002.6700153,500
Oct. 12, 20212.77002.77002.50002.65002.6500156,500
Oct. 08, 20212.76002.79002.62002.65002.650066,800
Oct. 07, 20212.73002.81002.72002.79002.790041,600
Oct. 06, 20212.81002.86002.75002.80002.800043,800
Oct. 05, 20212.91002.95002.75002.85002.8500112,400
Oct. 04, 20212.71002.88002.67002.87002.8700125,900
Oct. 01, 20212.75002.79002.63002.76002.760044,100
Sep. 30, 20212.66002.72002.46002.68002.6800102,800
Sep. 29, 20212.79002.79002.60002.65002.650072,400
Sep. 28, 20212.81002.81002.59002.76002.760082,200
Sep. 27, 20212.98003.06002.75002.77002.7700162,400
Sep. 24, 20212.99003.02002.69002.80002.8000105,600
Sep. 23, 20212.57003.08002.54003.08003.0800310,300
Sep. 22, 20212.65002.65002.40002.60002.6000142,000
Sep. 21, 20212.45002.65002.34002.58002.5800273,700
Sep. 20, 20212.90002.91002.27002.40002.4000661,400
Sep. 17, 20213.09003.09002.89002.92002.9200137,300
Sep. 16, 20213.11003.16002.89003.04003.0400188,200
Sep. 15, 20212.98003.54002.98003.08003.0800531,400
Sep. 14, 20214.35004.52002.78002.81002.81001,039,600
Sep. 13, 20214.42004.42004.42004.42004.4200-
Sep. 10, 20214.42004.56004.39004.42004.420069,300
Sep. 09, 20214.62004.71004.45004.45004.450036,500
Sep. 08, 20214.70004.74004.60004.67004.670032,900
Sep. 07, 20214.79004.79004.62004.75004.750046,800
Sep. 03, 20214.70004.77004.65004.77004.770056,800
Sep. 02, 20214.70004.70004.60004.65004.650044,400
Sep. 01, 20214.51004.70004.50004.70004.700038,700
Aug. 31, 20214.48004.54004.37004.52004.520051,600
Aug. 30, 20214.45004.59004.45004.46004.460044,200
Aug. 27, 20214.61004.65004.44004.50004.500049,100
Aug. 26, 20214.45004.60004.39004.57004.570044,200
Aug. 25, 20214.48004.48004.37004.45004.450030,600
Aug. 24, 20214.55004.55004.43004.46004.460034,800
Aug. 23, 20214.41004.60004.41004.45004.450028,000
Aug. 20, 20214.57004.66004.49004.50004.500063,900
Aug. 19, 20214.46004.61004.35004.44004.440057,900
Aug. 18, 20214.80004.81004.38004.55004.550072,200
Aug. 17, 20214.85004.95004.69004.69004.690056,100
Aug. 16, 20214.68004.89004.58004.89004.890086,200
Aug. 13, 20214.69004.70004.58004.65004.650047,000
Aug. 12, 20214.66004.70004.58004.67004.670040,700
Aug. 11, 20214.49004.68004.45004.68004.680057,100
Aug. 10, 20214.65004.65004.42004.42004.4200103,200
Aug. 09, 20214.45004.67004.45004.65004.650077,700
Aug. 06, 20214.27004.45004.27004.41004.410051,100
Aug. 05, 20214.38004.38004.27004.33004.330025,900
Aug. 04, 20214.40004.43004.28004.39004.390080,900
Aug. 03, 20214.50004.55004.43004.45004.450027,400
Jul. 30, 20214.37004.54004.37004.50004.500019,300
Jul. 29, 20214.51004.51004.36004.42004.420034,300
Jul. 28, 20214.51004.52004.47004.50004.500011,200
Jul. 27, 20214.56004.56004.41004.45004.450028,800
Jul. 26, 20214.48004.55004.37004.53004.530033,700
Jul. 23, 20214.40004.50004.35004.45004.450059,400
Jul. 22, 20214.34004.50004.28004.37004.370046,500
Jul. 21, 20214.33004.33004.14004.24004.240038,100
Jul. 20, 20214.30004.42004.17004.31004.310048,200
Jul. 19, 20214.58004.58004.32004.36004.360040,500
Jul. 16, 20214.54004.59004.48004.59004.590024,800
Jul. 15, 20214.44004.62004.42004.54004.540056,000
Jul. 14, 20214.55004.69004.32004.49004.4900177,200
Jul. 13, 20214.34004.55004.32004.50004.5000151,700
Jul. 12, 20214.35004.35004.25004.30004.300042,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...