Desert Mountain Energy Corp. (DME.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
As of 02:33PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 01, 2021 | 1.9200 | 1.9600 | 1.7600 | 1.7600 | 1.7600 | 137,252 |
| Nov. 30, 2021 | 1.7600 | 1.9200 | 1.6500 | 1.8800 | 1.8800 | 318,800 |
| Nov. 29, 2021 | 1.8000 | 1.8200 | 1.7200 | 1.7400 | 1.7400 | 109,400 |
| Nov. 26, 2021 | 1.9200 | 1.9500 | 1.8100 | 1.8200 | 1.8200 | 161,900 |
| Nov. 25, 2021 | 1.9200 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 54,600 |
| Nov. 24, 2021 | 1.9900 | 1.9900 | 1.9000 | 1.9400 | 1.9400 | 67,400 |
| Nov. 23, 2021 | 1.9700 | 2.0100 | 1.8900 | 1.9100 | 1.9100 | 98,700 |
| Nov. 22, 2021 | 1.9500 | 2.0100 | 1.8500 | 1.9500 | 1.9500 | 154,400 |
| Nov. 19, 2021 | 2.0300 | 2.1200 | 1.9200 | 1.9200 | 1.9200 | 137,400 |
| Nov. 18, 2021 | 1.9500 | 2.1500 | 1.9100 | 2.1500 | 2.1500 | 391,800 |
| Nov. 17, 2021 | 2.1800 | 2.1900 | 1.7600 | 1.9100 | 1.9100 | 542,100 |
| Nov. 16, 2021 | 2.3700 | 2.3700 | 2.1700 | 2.1700 | 2.1700 | 93,600 |
| Nov. 15, 2021 | 2.3900 | 2.3900 | 2.2900 | 2.3500 | 2.3500 | 43,700 |
| Nov. 12, 2021 | 2.3800 | 2.4200 | 2.3500 | 2.3600 | 2.3600 | 35,100 |
| Nov. 11, 2021 | 2.4000 | 2.4200 | 2.3900 | 2.4000 | 2.4000 | 44,500 |
| Nov. 10, 2021 | 2.4100 | 2.4300 | 2.3700 | 2.4100 | 2.4100 | 25,000 |
| Nov. 09, 2021 | 2.4100 | 2.4300 | 2.3500 | 2.4300 | 2.4300 | 70,400 |
| Nov. 08, 2021 | 2.4600 | 2.4600 | 2.4100 | 2.4500 | 2.4500 | 60,100 |
| Nov. 05, 2021 | 2.4300 | 2.4800 | 2.4200 | 2.4400 | 2.4400 | 63,100 |
| Nov. 04, 2021 | 2.4400 | 2.4500 | 2.3900 | 2.4500 | 2.4500 | 55,400 |
| Nov. 03, 2021 | 2.4400 | 2.4600 | 2.4100 | 2.4500 | 2.4500 | 45,700 |
| Nov. 02, 2021 | 2.4300 | 2.4300 | 2.3400 | 2.4300 | 2.4300 | 102,800 |
| Nov. 01, 2021 | 2.3600 | 2.4200 | 2.3400 | 2.3900 | 2.3900 | 38,900 |
| Oct. 29, 2021 | 2.4100 | 2.4300 | 2.3500 | 2.3500 | 2.3500 | 51,000 |
| Oct. 28, 2021 | 2.3700 | 2.4300 | 2.3700 | 2.4100 | 2.4100 | 18,200 |
| Oct. 27, 2021 | 2.4900 | 2.5000 | 2.3900 | 2.4400 | 2.4400 | 70,100 |
| Oct. 26, 2021 | 2.4900 | 2.4900 | 2.3500 | 2.4900 | 2.4900 | 158,800 |
| Oct. 25, 2021 | 2.3100 | 2.4400 | 2.2500 | 2.2900 | 2.2900 | 86,900 |
| Oct. 22, 2021 | 2.4100 | 2.4800 | 2.3500 | 2.3800 | 2.3800 | 71,100 |
| Oct. 21, 2021 | 2.4500 | 2.4900 | 2.3200 | 2.4200 | 2.4200 | 58,200 |
| Oct. 20, 2021 | 2.3700 | 2.4600 | 2.3300 | 2.4600 | 2.4600 | 68,700 |
| Oct. 19, 2021 | 2.3700 | 2.4000 | 2.2800 | 2.3500 | 2.3500 | 100,600 |
| Oct. 18, 2021 | 2.5300 | 2.5300 | 2.3400 | 2.3700 | 2.3700 | 76,900 |
| Oct. 15, 2021 | 2.5800 | 2.5800 | 2.4800 | 2.5000 | 2.5000 | 54,100 |
| Oct. 14, 2021 | 2.6900 | 2.6900 | 2.5200 | 2.6000 | 2.6000 | 52,400 |
| Oct. 13, 2021 | 2.6500 | 2.6700 | 2.5000 | 2.6700 | 2.6700 | 153,500 |
| Oct. 12, 2021 | 2.7700 | 2.7700 | 2.5000 | 2.6500 | 2.6500 | 156,500 |
| Oct. 08, 2021 | 2.7600 | 2.7900 | 2.6200 | 2.6500 | 2.6500 | 66,800 |
| Oct. 07, 2021 | 2.7300 | 2.8100 | 2.7200 | 2.7900 | 2.7900 | 41,600 |
| Oct. 06, 2021 | 2.8100 | 2.8600 | 2.7500 | 2.8000 | 2.8000 | 43,800 |
| Oct. 05, 2021 | 2.9100 | 2.9500 | 2.7500 | 2.8500 | 2.8500 | 112,400 |
| Oct. 04, 2021 | 2.7100 | 2.8800 | 2.6700 | 2.8700 | 2.8700 | 125,900 |
| Oct. 01, 2021 | 2.7500 | 2.7900 | 2.6300 | 2.7600 | 2.7600 | 44,100 |
| Sep. 30, 2021 | 2.6600 | 2.7200 | 2.4600 | 2.6800 | 2.6800 | 102,800 |
| Sep. 29, 2021 | 2.7900 | 2.7900 | 2.6000 | 2.6500 | 2.6500 | 72,400 |
| Sep. 28, 2021 | 2.8100 | 2.8100 | 2.5900 | 2.7600 | 2.7600 | 82,200 |
| Sep. 27, 2021 | 2.9800 | 3.0600 | 2.7500 | 2.7700 | 2.7700 | 162,400 |
| Sep. 24, 2021 | 2.9900 | 3.0200 | 2.6900 | 2.8000 | 2.8000 | 105,600 |
| Sep. 23, 2021 | 2.5700 | 3.0800 | 2.5400 | 3.0800 | 3.0800 | 310,300 |
| Sep. 22, 2021 | 2.6500 | 2.6500 | 2.4000 | 2.6000 | 2.6000 | 142,000 |
| Sep. 21, 2021 | 2.4500 | 2.6500 | 2.3400 | 2.5800 | 2.5800 | 273,700 |
| Sep. 20, 2021 | 2.9000 | 2.9100 | 2.2700 | 2.4000 | 2.4000 | 661,400 |
| Sep. 17, 2021 | 3.0900 | 3.0900 | 2.8900 | 2.9200 | 2.9200 | 137,300 |
| Sep. 16, 2021 | 3.1100 | 3.1600 | 2.8900 | 3.0400 | 3.0400 | 188,200 |
| Sep. 15, 2021 | 2.9800 | 3.5400 | 2.9800 | 3.0800 | 3.0800 | 531,400 |
| Sep. 14, 2021 | 4.3500 | 4.5200 | 2.7800 | 2.8100 | 2.8100 | 1,039,600 |
| Sep. 13, 2021 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Sep. 10, 2021 | 4.4200 | 4.5600 | 4.3900 | 4.4200 | 4.4200 | 69,300 |
| Sep. 09, 2021 | 4.6200 | 4.7100 | 4.4500 | 4.4500 | 4.4500 | 36,500 |
| Sep. 08, 2021 | 4.7000 | 4.7400 | 4.6000 | 4.6700 | 4.6700 | 32,900 |
| Sep. 07, 2021 | 4.7900 | 4.7900 | 4.6200 | 4.7500 | 4.7500 | 46,800 |
| Sep. 03, 2021 | 4.7000 | 4.7700 | 4.6500 | 4.7700 | 4.7700 | 56,800 |
| Sep. 02, 2021 | 4.7000 | 4.7000 | 4.6000 | 4.6500 | 4.6500 | 44,400 |
| Sep. 01, 2021 | 4.5100 | 4.7000 | 4.5000 | 4.7000 | 4.7000 | 38,700 |
| Aug. 31, 2021 | 4.4800 | 4.5400 | 4.3700 | 4.5200 | 4.5200 | 51,600 |
| Aug. 30, 2021 | 4.4500 | 4.5900 | 4.4500 | 4.4600 | 4.4600 | 44,200 |
| Aug. 27, 2021 | 4.6100 | 4.6500 | 4.4400 | 4.5000 | 4.5000 | 49,100 |
| Aug. 26, 2021 | 4.4500 | 4.6000 | 4.3900 | 4.5700 | 4.5700 | 44,200 |
| Aug. 25, 2021 | 4.4800 | 4.4800 | 4.3700 | 4.4500 | 4.4500 | 30,600 |
| Aug. 24, 2021 | 4.5500 | 4.5500 | 4.4300 | 4.4600 | 4.4600 | 34,800 |
| Aug. 23, 2021 | 4.4100 | 4.6000 | 4.4100 | 4.4500 | 4.4500 | 28,000 |
| Aug. 20, 2021 | 4.5700 | 4.6600 | 4.4900 | 4.5000 | 4.5000 | 63,900 |
| Aug. 19, 2021 | 4.4600 | 4.6100 | 4.3500 | 4.4400 | 4.4400 | 57,900 |
| Aug. 18, 2021 | 4.8000 | 4.8100 | 4.3800 | 4.5500 | 4.5500 | 72,200 |
| Aug. 17, 2021 | 4.8500 | 4.9500 | 4.6900 | 4.6900 | 4.6900 | 56,100 |
| Aug. 16, 2021 | 4.6800 | 4.8900 | 4.5800 | 4.8900 | 4.8900 | 86,200 |
| Aug. 13, 2021 | 4.6900 | 4.7000 | 4.5800 | 4.6500 | 4.6500 | 47,000 |
| Aug. 12, 2021 | 4.6600 | 4.7000 | 4.5800 | 4.6700 | 4.6700 | 40,700 |
| Aug. 11, 2021 | 4.4900 | 4.6800 | 4.4500 | 4.6800 | 4.6800 | 57,100 |
| Aug. 10, 2021 | 4.6500 | 4.6500 | 4.4200 | 4.4200 | 4.4200 | 103,200 |
| Aug. 09, 2021 | 4.4500 | 4.6700 | 4.4500 | 4.6500 | 4.6500 | 77,700 |
| Aug. 06, 2021 | 4.2700 | 4.4500 | 4.2700 | 4.4100 | 4.4100 | 51,100 |
| Aug. 05, 2021 | 4.3800 | 4.3800 | 4.2700 | 4.3300 | 4.3300 | 25,900 |
| Aug. 04, 2021 | 4.4000 | 4.4300 | 4.2800 | 4.3900 | 4.3900 | 80,900 |
| Aug. 03, 2021 | 4.5000 | 4.5500 | 4.4300 | 4.4500 | 4.4500 | 27,400 |
| Jul. 30, 2021 | 4.3700 | 4.5400 | 4.3700 | 4.5000 | 4.5000 | 19,300 |
| Jul. 29, 2021 | 4.5100 | 4.5100 | 4.3600 | 4.4200 | 4.4200 | 34,300 |
| Jul. 28, 2021 | 4.5100 | 4.5200 | 4.4700 | 4.5000 | 4.5000 | 11,200 |
| Jul. 27, 2021 | 4.5600 | 4.5600 | 4.4100 | 4.4500 | 4.4500 | 28,800 |
| Jul. 26, 2021 | 4.4800 | 4.5500 | 4.3700 | 4.5300 | 4.5300 | 33,700 |
| Jul. 23, 2021 | 4.4000 | 4.5000 | 4.3500 | 4.4500 | 4.4500 | 59,400 |
| Jul. 22, 2021 | 4.3400 | 4.5000 | 4.2800 | 4.3700 | 4.3700 | 46,500 |
| Jul. 21, 2021 | 4.3300 | 4.3300 | 4.1400 | 4.2400 | 4.2400 | 38,100 |
| Jul. 20, 2021 | 4.3000 | 4.4200 | 4.1700 | 4.3100 | 4.3100 | 48,200 |
| Jul. 19, 2021 | 4.5800 | 4.5800 | 4.3200 | 4.3600 | 4.3600 | 40,500 |
| Jul. 16, 2021 | 4.5400 | 4.5900 | 4.4800 | 4.5900 | 4.5900 | 24,800 |
| Jul. 15, 2021 | 4.4400 | 4.6200 | 4.4200 | 4.5400 | 4.5400 | 56,000 |
| Jul. 14, 2021 | 4.5500 | 4.6900 | 4.3200 | 4.4900 | 4.4900 | 177,200 |
| Jul. 13, 2021 | 4.3400 | 4.5500 | 4.3200 | 4.5000 | 4.5000 | 151,700 |
| Jul. 12, 2021 | 4.3500 | 4.3500 | 4.2500 | 4.3000 | 4.3000 | 42,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
