UK Markets closed

Desert Mountain Energy Corp. (DME.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
2.6900-0.2100 (-7.24%)
At close: 03:33PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20222.85002.86002.61002.69002.690019,100
22 Sept 20222.91002.97002.85002.90002.900010,700
21 Sept 20222.95002.95002.91002.95002.950017,200
20 Sept 20222.98002.99002.92002.93002.930023,700
19 Sept 20222.80002.99002.80002.95002.9500114,100
16 Sept 20222.81002.81002.71002.79002.790041,500
15 Sept 20222.80002.87002.73002.83002.830034,100
14 Sept 20222.92002.94002.80002.86002.860015,200
13 Sept 20222.79002.89002.74002.88002.880022,600
12 Sept 20222.68002.81002.62002.79002.790045,500
09 Sept 20222.65002.65002.57002.63002.630043,200
08 Sept 20222.64002.67002.60002.63002.630035,800
07 Sept 20222.62002.65002.60002.65002.650023,500
06 Sept 20222.63002.69002.55002.62002.620057,600
02 Sept 20222.54002.63002.54002.57002.57004,700
01 Sept 20222.55002.57002.44002.57002.570049,400
31 Aug 20222.56002.58002.55002.58002.58003,300
30 Aug 20222.65002.65002.60002.60002.600010,600
29 Aug 20222.69002.71002.62002.62002.620022,600
26 Aug 20222.71002.73002.66002.66002.66008,000
25 Aug 20222.73002.79002.62002.75002.750051,700
24 Aug 20222.67002.76002.67002.76002.760044,300
23 Aug 20222.64002.68002.64002.64002.640011,300
22 Aug 20222.69002.71002.60002.65002.650039,600
19 Aug 20222.83002.84002.74002.76002.760018,200
18 Aug 20222.90002.92002.84002.85002.850045,800
17 Aug 20222.90002.93002.82002.90002.900035,100
16 Aug 20222.86002.87002.79002.81002.810024,500
15 Aug 20223.00003.07002.83002.83002.8300135,800
12 Aug 20222.87003.00002.85003.00003.000029,600
11 Aug 20222.68002.86002.68002.81002.810031,300
10 Aug 20222.69002.85002.65002.71002.710043,800
09 Aug 20222.82002.87002.70002.71002.710036,000
08 Aug 20222.56002.83002.56002.82002.8200108,200
05 Aug 20222.46002.57002.42002.56002.560032,600
04 Aug 20222.31002.48002.31002.45002.4500146,200
03 Aug 20222.35002.35002.30002.33002.330028,900
02 Aug 20222.36002.36002.23002.30002.300079,800
29 Jul 20222.43002.43002.29002.35002.350073,600
28 Jul 20222.31002.35002.31002.32002.320030,100
27 Jul 20222.34002.36002.31002.33002.330026,000
26 Jul 20222.47002.47002.27002.32002.320071,900
25 Jul 20222.36002.49002.36002.42002.42005,900
22 Jul 20222.39002.49002.39002.48002.480040,000
21 Jul 20222.17002.46002.17002.44002.440041,900
20 Jul 20222.43002.43002.30002.30002.300024,000
19 Jul 20222.40002.53002.40002.43002.430020,400
18 Jul 20222.25002.52002.19002.43002.4300100,900
15 Jul 20222.05002.20002.04002.20002.200069,300
14 Jul 20222.01002.12001.97002.04002.040040,400
13 Jul 20221.82002.26001.76002.06002.0600197,600
12 Jul 20221.75001.91001.70001.76001.7600214,000
11 Jul 20222.08002.11001.83001.87001.8700141,300
08 Jul 20222.08002.14002.05002.10002.100072,500
07 Jul 20222.06002.18002.00002.08002.080070,200
06 Jul 20222.20002.22002.02002.05002.050060,100
05 Jul 20222.28002.31002.13002.21002.210054,200
04 Jul 20222.15002.34002.15002.24002.240021,300
30 Jun 20222.21002.22002.00002.18002.180099,900
29 Jun 20222.30002.30002.05002.20002.2000207,000
28 Jun 20222.46002.46002.16002.16002.1600132,500
27 Jun 20222.54002.54002.40002.40002.400037,300
24 Jun 20222.54002.66002.47002.51002.510053,200
23 Jun 20222.64002.82002.52002.54002.540047,900
22 Jun 20222.58002.68002.58002.65002.650099,300
21 Jun 20222.80002.80002.56002.65002.650031,200
20 Jun 20222.46002.80002.46002.74002.740033,800
17 Jun 20222.62002.69002.46002.57002.5700160,800
16 Jun 20222.80002.83002.60002.67002.670028,700
15 Jun 20222.76002.77002.69002.77002.770018,400
14 Jun 20222.78002.80002.72002.76002.760040,900
13 Jun 20222.93002.93002.80002.80002.800049,600
10 Jun 20222.89002.95002.86002.93002.930040,200
09 Jun 20222.92002.95002.89002.90002.900056,900
08 Jun 20222.95002.97002.90002.93002.930073,400
07 Jun 20222.97003.05002.92002.95002.950071,500
06 Jun 20222.99003.05002.94002.94002.940060,800
03 Jun 20223.03003.04002.92002.97002.970095,400
02 Jun 20223.02003.05002.95003.01003.0100186,600
01 Jun 20223.07003.07002.96002.96002.960053,800
31 May 20223.10003.10002.98003.04003.040041,400
30 May 20223.18003.18003.10003.10003.100025,500
27 May 20223.11003.18003.11003.14003.140046,900
26 May 20223.08003.17003.08003.12003.120033,000
25 May 20223.17003.18003.10003.12003.120023,100
24 May 20223.18003.24003.16003.19003.190026,400
20 May 20223.18003.22003.15003.20003.200023,900
19 May 20223.28003.30003.10003.18003.180037,500
18 May 20223.37003.42003.22003.22003.220057,400
17 May 20223.25003.45003.19003.36003.360041,500
16 May 20223.25003.27003.10003.20003.200018,600
13 May 20223.30003.36003.26003.26003.260045,200
12 May 20223.29003.39003.20003.29003.2900113,400
11 May 20223.10003.60003.10003.31003.3100305,900
10 May 20222.99002.99002.73002.91002.9100114,600
09 May 20223.20003.20002.91002.91002.910046,900
06 May 20223.12003.20003.06003.20003.20007,400
05 May 20223.33003.33003.03003.12003.120027,600
04 May 20223.26003.31003.07003.21003.210017,100
03 May 20222.90003.32002.85003.20003.2000133,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...