Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	0.1510	0.1700	0.1500	0.1510	126,380	-0.02(-9.04%)
Dec 30, 2025	0.1522	0.1671	0.1470	0.1660	27,395	-0.01(-4.05%)
Dec 29, 2025	0.1564	0.1730	0.1480	0.1730	24,670	-0.00(-1.14%)
Dec 26, 2025	0.1720	0.1760	0.1532	0.1750	4,534	-0.00(-1.69%)
Dec 24, 2025	0.1672	0.1800	0.1626	0.1780	11,915	+0.01(+4.71%)
Dec 23, 2025	0.1579	0.1702	0.1552	0.1700	161,749	+0.01(+5.00%)
Dec 22, 2025	0.1622	0.1730	0.1512	0.1619	253,727	-0.01(-3.17%)
Dec 19, 2025	0.1633	0.1775	0.1530	0.1672	36,144	-0.00(-1.07%)
Dec 18, 2025	0.1591	0.1690	0.1548	0.1690	68,116	+0.01(+9.17%)
Dec 17, 2025	0.1600	0.1640	0.1449	0.1548	382,026	-0.01(-5.61%)
Dec 16, 2025	0.1600	0.1792	0.1600	0.1640	64,577	+0.02(+12.33%)
Dec 15, 2025	0.1690	0.2059	0.1454	0.1460	309,364	-0.04(-20.44%)
Dec 12, 2025	0.1900	0.2014	0.1778	0.1835	133,107	-0.01(-3.06%)
Dec 11, 2025	0.1990	0.2000	0.1880	0.1893	218,575	-0.01(-6.61%)
Dec 10, 2025	0.1730	0.2027	0.1730	0.2027	66,866	+0.01(+3.16%)
Dec 09, 2025	0.1865	0.2149	0.1800	0.1965	39,104	-0.00(-0.46%)
Dec 08, 2025	0.1700	0.2174	0.1700	0.1974	139,130	+0.00(+0.82%)
Dec 05, 2025	0.2003	0.2039	0.1910	0.1958	32,498	-0.00(-1.11%)
Dec 04, 2025	0.2016	0.2016	0.1980	0.1980	20,207	+0.00(+1.02%)
Dec 03, 2025	0.2142	0.2302	0.1950	0.1960	111,372	-0.02(-9.09%)
Dec 02, 2025	0.2200	0.2309	0.2150	0.2156	103,548	+0.01(+5.69%)
Dec 01, 2025	0.2220	0.2220	0.2030	0.2040	94,240	-0.02(-7.27%)
Nov 28, 2025	0.2200	0.2200	0.2200	0.2200	2,510	+0.00(+0.92%)
Nov 26, 2025	0.2102	0.2275	0.2102	0.2180	24,043	+0.01(+3.71%)
Nov 25, 2025	0.2174	0.2200	0.2102	0.2102	52,240	-0.01(-3.27%)
Nov 24, 2025	0.2221	0.2270	0.2173	0.2173	6,775	-0.01(-2.82%)
Nov 21, 2025	0.2201	0.2331	0.2201	0.2236	31,155	-0.00(-0.22%)
Nov 20, 2025	0.2160	0.2300	0.2160	0.2241	84,270	+0.00(+1.86%)
Nov 19, 2025	0.2300	0.2300	0.2164	0.2200	95,985	-0.00(-0.36%)
Nov 18, 2025	0.2229	0.2229	0.2083	0.2208	48,504	+0.01(+6.10%)
Nov 17, 2025	0.2467	0.2529	0.2062	0.2081	108,842	-0.03(-13.79%)
Nov 14, 2025	0.2400	0.2545	0.2300	0.2414	134,370	+0.01(+4.28%)
Nov 13, 2025	0.2634	0.2675	0.2300	0.2315	122,921	-0.03(-10.03%)
Nov 12, 2025	0.2422	0.2658	0.2422	0.2573	12,420	+0.00(+0.47%)
Nov 11, 2025	0.2750	0.2800	0.2462	0.2561	31,488	-0.01(-1.99%)
Nov 10, 2025	0.2400	0.2702	0.2400	0.2613	77,672	+0.01(+2.67%)
Nov 07, 2025	0.2480	0.2600	0.2410	0.2545	54,462	+0.02(+9.56%)
Nov 06, 2025	0.2900	0.2959	0.2310	0.2323	108,697	-0.04(-13.96%)
Nov 05, 2025	0.2805	0.2850	0.2650	0.2700	18,019	+0.00(+0.04%)
Nov 04, 2025	0.3122	0.3260	0.2310	0.2699	164,932	-0.06(-17.46%)

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