Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	0.2250	0.2300	0.2100	0.2100	18,000	-0.02(-6.67%)
Dec 30, 2025	0.2200	0.2250	0.2200	0.2250	52,920	+0.01(+4.65%)
Dec 29, 2025	0.2200	0.2200	0.2150	0.2150	32,021	-0.01(-2.27%)
Dec 24, 2025				0.2200	0	-0.01(-2.22%)
Dec 23, 2025	0.2350	0.2400	0.2200	0.2250	79,352	-0.01(-6.25%)
Dec 22, 2025	0.2300	0.2400	0.2050	0.2400	183,370	-0.01(-2.04%)
Dec 19, 2025	0.2450	0.2450	0.2100	0.2450	56,225	+0.01(+6.52%)
Dec 18, 2025	0.2200	0.2350	0.2150	0.2300	134,869	+0.02(+6.98%)
Dec 17, 2025	0.2150	0.2250	0.2000	0.2150	124,909	-0.02(-8.51%)
Dec 16, 2025	0.2200	0.2350	0.2150	0.2350	30,569	+0.02(+9.30%)
Dec 15, 2025	0.2550	0.2650	0.2150	0.2150	205,657	-0.04(-14.00%)
Dec 12, 2025	0.2700	0.2700	0.2500	0.2500	140,986	-0.01(-3.85%)
Dec 11, 2025	0.2650	0.2650	0.2600	0.2600	6,000	+0.00(+0.00%)
Dec 10, 2025	0.2600	0.2800	0.2600	0.2600	80,560	-0.02(-5.45%)
Dec 09, 2025	0.2650	0.2750	0.2650	0.2750	4,239	+0.01(+1.85%)
Dec 08, 2025	0.2700	0.2700	0.2650	0.2700	80,640	+0.00(+0.00%)
Dec 05, 2025	0.2750	0.2750	0.2700	0.2700	55,957	-0.01(-1.82%)
Dec 04, 2025	0.2750	0.2850	0.2700	0.2750	33,858	+0.00(+0.00%)
Dec 03, 2025	0.3150	0.3150	0.2700	0.2750	110,600	-0.03(-9.84%)
Dec 02, 2025	0.3000	0.3100	0.2950	0.3050	27,000	+0.02(+5.17%)
Dec 01, 2025	0.2950	0.3050	0.2900	0.2900	36,200	-0.02(-4.92%)
Nov 28, 2025	0.3000	0.3050	0.3000	0.3050	19,600	+0.02(+7.02%)
Nov 27, 2025	0.2850	0.2850	0.2850	0.2850	4,231	-0.02(-5.00%)
Nov 26, 2025	0.3300	0.3300	0.3000	0.3000	32,002	-0.01(-3.23%)
Nov 25, 2025	0.3000	0.3100	0.3000	0.3100	2,000	-0.02(-4.62%)
Nov 24, 2025	0.3100	0.3250	0.3100	0.3250	2,528	+0.00(+0.00%)
Nov 21, 2025	0.3100	0.3250	0.3100	0.3250	3,426	+0.02(+4.84%)
Nov 20, 2025	0.3100	0.3100	0.3100	0.3100	10,000	+0.00(+0.00%)
Nov 19, 2025	0.3200	0.3200	0.3050	0.3100	28,194	+0.00(+0.00%)
Nov 18, 2025	0.2850	0.3100	0.2850	0.3100	27,437	+0.02(+6.90%)
Nov 17, 2025	0.3550	0.3550	0.2800	0.2900	72,516	-0.04(-12.12%)
Nov 14, 2025	0.3200	0.3600	0.3200	0.3300	26,941	-0.01(-2.94%)
Nov 13, 2025	0.3750	0.3750	0.3250	0.3400	41,440	-0.02(-6.85%)
Nov 12, 2025	0.3650	0.3650	0.3600	0.3650	11,273	+0.02(+4.29%)
Nov 11, 2025	0.3700	0.3700	0.3500	0.3500	34,174	-0.02(-4.11%)
Nov 10, 2025	0.3800	0.3800	0.3550	0.3650	19,783	+0.02(+4.29%)
Nov 07, 2025	0.3450	0.3500	0.3450	0.3500	44,460	-0.02(-4.11%)
Nov 06, 2025	0.3650	0.3650	0.3650	0.3650	700	-0.01(-2.67%)
Nov 05, 2025	0.3900	0.3900	0.3700	0.3750	14,195	+0.01(+1.35%)
Nov 04, 2025	0.4400	0.4500	0.2950	0.3700	184,526	-0.08(-17.78%)

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 (TSV:DME)

Historical Prices

Starting at $3.75/week.

Subscribe Today