Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	0.3350	0.3450	0.2908	0.3150	100,445	+0.00(+0.90%)
Oct 30, 2025	0.3207	0.3207	0.3018	0.3122	24,436	-0.01(-2.04%)
Oct 29, 2025	0.3259	0.3338	0.3050	0.3187	25,331	-0.01(-3.25%)
Oct 28, 2025	0.3302	0.3450	0.2923	0.3294	43,418	-0.00(-0.78%)
Oct 27, 2025	0.3300	0.3400	0.3190	0.3320	28,729	+0.00(+1.37%)
Oct 24, 2025	0.3525	0.3550	0.3010	0.3275	76,601	-0.01(-3.68%)
Oct 23, 2025	0.3100	0.3400	0.3030	0.3400	125,372	+0.04(+14.63%)
Oct 22, 2025	0.2935	0.3120	0.2832	0.2966	70,576	+0.00(+1.44%)
Oct 21, 2025	0.3300	0.3300	0.2849	0.2924	105,454	-0.04(-11.26%)
Oct 20, 2025	0.3365	0.3400	0.3295	0.3295	19,645	-0.01(-1.64%)
Oct 17, 2025	0.3600	0.3800	0.3200	0.3350	170,513	-0.02(-6.94%)
Oct 16, 2025	0.3910	0.4000	0.3600	0.3600	259,128	+0.01(+2.92%)
Oct 15, 2025	0.3275	0.3704	0.3162	0.3498	274,166	+0.02(+6.74%)
Oct 14, 2025	0.3200	0.3277	0.2940	0.3277	190,167	+0.01(+3.38%)
Oct 13, 2025	0.2604	0.3300	0.2604	0.3170	120,383	+0.04(+12.57%)
Oct 10, 2025	0.3023	0.3052	0.2601	0.2816	295,519	-0.01(-4.32%)
Oct 09, 2025	0.2900	0.3120	0.2700	0.2943	88,931	+0.02(+8.84%)
Oct 08, 2025	0.3490	0.3490	0.2704	0.2704	174,119	-0.03(-9.53%)
Oct 07, 2025	0.2841	0.3459	0.2841	0.2989	471,365	+0.03(+11.61%)
Oct 06, 2025	0.2620	0.2678	0.2350	0.2678	223,721	+0.02(+8.91%)
Oct 03, 2025	0.2340	0.2690	0.2340	0.2459	60,194	-0.00(-1.64%)
Oct 02, 2025	0.2350	0.2542	0.2310	0.2500	272,379	+0.01(+5.17%)
Oct 01, 2025	0.2320	0.2400	0.2213	0.2377	40,298	+0.02(+7.56%)
Sep 30, 2025	0.2108	0.2400	0.2100	0.2210	180,124	+0.02(+9.41%)
Sep 29, 2025	0.2043	0.2099	0.2020	0.2020	29,572	+0.00(+1.51%)
Sep 26, 2025	0.1869	0.1996	0.1848	0.1990	77,800	+0.01(+8.09%)
Sep 25, 2025	0.1780	0.1869	0.1780	0.1841	48,677	+0.02(+9.13%)
Sep 24, 2025	0.1826	0.1826	0.1687	0.1687	40,945	-0.01(-6.80%)
Sep 23, 2025	0.1694	0.1810	0.1694	0.1810	53,929	+0.01(+4.50%)
Sep 22, 2025	0.1600	0.1732	0.1600	0.1732	68,622	+0.01(+7.58%)
Sep 19, 2025	0.1732	0.1732	0.1610	0.1610	19,495	-0.01(-8.52%)
Sep 18, 2025	0.1781	0.1821	0.1709	0.1760	141,835	-0.00(-1.29%)
Sep 17, 2025	0.1700	0.1799	0.1700	0.1783	41,447	-0.00(-0.94%)
Sep 16, 2025	0.1996	0.2200	0.1691	0.1800	229,996	-0.03(-13.00%)
Sep 15, 2025	0.1730	0.2069	0.1603	0.2069	395,096	+0.02(+11.24%)
Sep 12, 2025	0.1599	0.1860	0.1578	0.1860	427,844	+0.04(+24.00%)
Sep 11, 2025	0.1300	0.1553	0.1273	0.1500	270,597	+0.02(+18.67%)
Sep 10, 2025	0.1360	0.1360	0.1211	0.1264	115,945	-0.00(-0.32%)
Sep 09, 2025	0.1300	0.1350	0.1250	0.1268	34,100	+0.00(+1.04%)
Sep 08, 2025	0.1246	0.1340	0.1246	0.1255	68,290	-0.00(-1.95%)
Sep 05, 2025	0.1318	0.1329	0.1260	0.1280	143,340	-0.00(-1.84%)
Sep 04, 2025	0.1300	0.1352	0.1300	0.1304	17,140	-0.00(-3.05%)
Sep 03, 2025	0.1336	0.1345	0.1336	0.1345	205	+0.00(+1.59%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Desert Mountain Energy Corp (OP:DMEHF)

Historical Prices

Starting at $3.75/week.

Subscribe Today