'We sold £1.5m of product in our first week'

Lyma founder on rise of her wellness company

Desert Mountain Energy Corp. (DME.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.2550

+0.0200

(+8.51%)

At close: 02:26PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.2400	0.2600	0.2400	0.2600	0.2600	65,400
25 Apr 2024	0.2400	0.2400	0.2400	0.2400	0.2400	300
24 Apr 2024	0.2600	0.2600	0.2400	0.2400	0.2400	47,800
23 Apr 2024	0.2400	0.2500	0.2400	0.2500	0.2500	13,700
22 Apr 2024	0.2400	0.2500	0.2400	0.2500	0.2500	4,200
19 Apr 2024	0.2400	0.2400	0.2400	0.2400	0.2400	600
18 Apr 2024	0.2500	0.2500	0.2400	0.2400	0.2400	51,000
17 Apr 2024	0.2600	0.2600	0.2500	0.2600	0.2600	21,300
16 Apr 2024	0.2600	0.2700	0.2600	0.2700	0.2700	38,500
15 Apr 2024	0.2700	0.2700	0.2600	0.2600	0.2600	8,700
12 Apr 2024	0.2600	0.2700	0.2600	0.2700	0.2700	36,000
11 Apr 2024	0.2600	0.2700	0.2600	0.2700	0.2700	11,800
10 Apr 2024	0.2600	0.2600	0.2600	0.2600	0.2600	8,000
09 Apr 2024	0.2700	0.2700	0.2600	0.2600	0.2600	20,400
08 Apr 2024	0.2500	0.2700	0.2500	0.2700	0.2700	4,500
05 Apr 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
04 Apr 2024	0.2600	0.2600	0.2500	0.2600	0.2600	57,500
03 Apr 2024	0.2800	0.2800	0.2600	0.2600	0.2600	10,000
02 Apr 2024	0.2600	0.2600	0.2500	0.2600	0.2600	30,000
01 Apr 2024	0.2600	0.2800	0.2400	0.2500	0.2500	64,500
28 Mar 2024	0.2600	0.2600	0.2400	0.2500	0.2500	24,900
27 Mar 2024	0.2800	0.2800	0.2700	0.2700	0.2700	35,900
26 Mar 2024	0.2800	0.3000	0.2800	0.3000	0.3000	74,800
25 Mar 2024	0.2800	0.2900	0.2800	0.2800	0.2800	67,500
22 Mar 2024	0.2800	0.2900	0.2700	0.2900	0.2900	19,500
21 Mar 2024	0.2500	0.3000	0.2500	0.2800	0.2800	84,100
20 Mar 2024	0.2500	0.2500	0.2500	0.2500	0.2500	33,700
19 Mar 2024	0.2500	0.2500	0.2500	0.2500	0.2500	4,000
18 Mar 2024	0.2500	0.2500	0.2400	0.2500	0.2500	15,800
15 Mar 2024	0.2500	0.2500	0.2400	0.2400	0.2400	11,500
14 Mar 2024	0.2500	0.2600	0.2500	0.2500	0.2500	5,100
13 Mar 2024	0.2500	0.2500	0.2400	0.2400	0.2400	78,700
12 Mar 2024	0.2600	0.2800	0.2500	0.2600	0.2600	31,800
11 Mar 2024	0.2500	0.2500	0.2300	0.2500	0.2500	81,800
08 Mar 2024	0.2600	0.2600	0.2400	0.2400	0.2400	42,000
07 Mar 2024	0.2600	0.2600	0.2500	0.2500	0.2500	50,500
06 Mar 2024	0.2600	0.2600	0.2600	0.2600	0.2600	59,500
05 Mar 2024	0.2800	0.2800	0.2700	0.2700	0.2700	17,000
04 Mar 2024	0.2800	0.3000	0.2700	0.2700	0.2700	45,000
01 Mar 2024	0.2900	0.2900	0.2600	0.2800	0.2800	119,900
29 Feb 2024	0.2900	0.3000	0.2800	0.2800	0.2800	64,800
28 Feb 2024	0.2800	0.3200	0.2800	0.2800	0.2800	93,200
27 Feb 2024	0.2600	0.2700	0.2600	0.2700	0.2700	35,800
26 Feb 2024	0.2600	0.2600	0.2500	0.2600	0.2600	43,200
23 Feb 2024	0.2400	0.2600	0.2400	0.2600	0.2600	20,500
22 Feb 2024	0.2500	0.2500	0.2400	0.2400	0.2400	18,500
21 Feb 2024	0.2600	0.2600	0.2400	0.2400	0.2400	7,900
20 Feb 2024	0.2500	0.2600	0.2500	0.2500	0.2500	34,800
16 Feb 2024	0.2600	0.2600	0.2500	0.2600	0.2600	46,500
15 Feb 2024	0.2600	0.2600	0.2500	0.2500	0.2500	26,000
14 Feb 2024	0.2500	0.2600	0.2400	0.2600	0.2600	60,500
13 Feb 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,500
12 Feb 2024	0.2600	0.2600	0.2600	0.2600	0.2600	18,300
09 Feb 2024	0.2500	0.2600	0.2500	0.2600	0.2600	49,500
08 Feb 2024	0.2600	0.2600	0.2500	0.2500	0.2500	14,000
07 Feb 2024	0.2500	0.2600	0.2400	0.2600	0.2600	40,200
06 Feb 2024	0.2600	0.2600	0.2600	0.2600	0.2600	32,200
05 Feb 2024	0.2500	0.2600	0.2500	0.2600	0.2600	59,400
02 Feb 2024	0.2500	0.2600	0.2400	0.2400	0.2400	55,600
01 Feb 2024	0.2600	0.2600	0.2500	0.2500	0.2500	99,800
31 Jan 2024	0.3100	0.3100	0.2300	0.2700	0.2700	697,700
30 Jan 2024	0.3500	0.3500	0.3200	0.3200	0.3200	70,500
29 Jan 2024	0.3300	0.3300	0.3200	0.3200	0.3200	29,400
26 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	81,500
25 Jan 2024	0.3300	0.3300	0.3200	0.3300	0.3300	17,100
24 Jan 2024	0.3200	0.3300	0.3200	0.3300	0.3300	35,700
23 Jan 2024	0.3300	0.3300	0.3200	0.3200	0.3200	37,500
22 Jan 2024	0.3400	0.3400	0.3100	0.3300	0.3300	145,200
19 Jan 2024	0.3400	0.3500	0.3400	0.3400	0.3400	35,700
18 Jan 2024	0.3500	0.3500	0.3400	0.3400	0.3400	12,200
17 Jan 2024	0.3500	0.3600	0.3400	0.3400	0.3400	17,700
16 Jan 2024	0.3500	0.3600	0.3500	0.3600	0.3600	22,500
15 Jan 2024	0.3700	0.3700	0.3500	0.3500	0.3500	3,200
12 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
11 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	24,000
10 Jan 2024	0.3300	0.3800	0.3300	0.3800	0.3800	19,500
09 Jan 2024	0.3600	0.3600	0.3400	0.3600	0.3600	39,200
08 Jan 2024	0.3700	0.3700	0.3600	0.3600	0.3600	30,900
05 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	4,000
04 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	6,600
03 Jan 2024	0.3400	0.3900	0.3400	0.3900	0.3900	37,900
02 Jan 2024	0.3500	0.3700	0.3500	0.3600	0.3600	29,300
29 Dec 2023	0.3400	0.3600	0.3300	0.3400	0.3400	24,700
28 Dec 2023	0.3800	0.3800	0.3400	0.3400	0.3400	201,600
27 Dec 2023	0.4100	0.4100	0.3500	0.3700	0.3700	91,000
22 Dec 2023	0.3700	0.4000	0.3700	0.3900	0.3900	103,100
21 Dec 2023	0.3900	0.4000	0.3900	0.3900	0.3900	41,400
20 Dec 2023	0.3400	0.4200	0.3400	0.3800	0.3800	226,300
19 Dec 2023	0.3100	0.3400	0.3000	0.3400	0.3400	99,400
18 Dec 2023	0.3200	0.3200	0.3100	0.3100	0.3100	71,100
15 Dec 2023	0.3300	0.3300	0.3000	0.3100	0.3100	156,500
14 Dec 2023	0.3100	0.3200	0.3000	0.3100	0.3100	130,700
13 Dec 2023	0.3300	0.3300	0.3200	0.3200	0.3200	78,100
12 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	63,800
11 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3400	16,000
08 Dec 2023	0.3400	0.3500	0.3300	0.3400	0.3400	49,100
07 Dec 2023	0.3300	0.3500	0.3300	0.3400	0.3400	107,000
06 Dec 2023	0.3300	0.3400	0.3200	0.3400	0.3400	47,800
05 Dec 2023	0.3500	0.3500	0.3300	0.3400	0.3400	40,500
04 Dec 2023	0.3500	0.3500	0.3400	0.3400	0.3400	40,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,416.72+450.61(+0.90%)

'We sold £1.5m of product in our first week'

Desert Mountain Energy Corp. (DME.V)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,416.72
+450.61(+0.90%)