Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.3387	0.3815	0.3165	0.3180	201,675	-0.02(-5.44%)
Apr 01, 2026	0.3100	0.3395	0.3040	0.3363	219,877	+0.02(+6.59%)
Mar 31, 2026	0.3232	0.3560	0.2941	0.3155	1,059,289	-0.02(-6.90%)
Mar 30, 2026	0.3799	0.3891	0.3340	0.3389	984,414	-0.00(-0.26%)
Mar 27, 2026	0.3779	0.4433	0.3200	0.3398	308,776	-0.04(-10.11%)
Mar 26, 2026	0.4100	0.4280	0.3700	0.3780	553,300	-0.03(-7.80%)
Mar 25, 2026	0.4508	0.4508	0.3902	0.4100	539,406	-0.03(-6.50%)
Mar 24, 2026	0.3653	0.4400	0.3570	0.4385	1,382,089	+0.08(+23.10%)
Mar 23, 2026	0.3651	0.3700	0.3310	0.3562	803,105	+0.02(+4.76%)
Mar 20, 2026	0.3402	0.3650	0.3237	0.3400	531,110	+0.04(+13.07%)
Mar 19, 2026	0.3100	0.3256	0.2766	0.3007	290,531	+0.01(+3.69%)
Mar 18, 2026	0.3426	0.3453	0.2900	0.2900	269,298	-0.03(-9.40%)
Mar 17, 2026	0.2620	0.3490	0.2620	0.3201	596,292	+0.04(+12.87%)
Mar 16, 2026	0.3900	0.3900	0.2581	0.2836	805,201	-0.03(-10.59%)
Mar 13, 2026	0.3550	0.4000	0.2896	0.3172	2,038,221	-0.02(-6.43%)
Mar 12, 2026	0.2500	0.3499	0.2320	0.3390	1,605,433	+0.10(+39.16%)
Mar 11, 2026	0.2045	0.2500	0.2045	0.2436	408,806	+0.04(+21.80%)
Mar 10, 2026	0.2150	0.2150	0.1976	0.2000	80,894	-0.01(-3.24%)
Mar 09, 2026	0.1998	0.2270	0.1998	0.2067	186,376	-0.00(-1.05%)
Mar 06, 2026	0.1802	0.2250	0.1648	0.2089	667,316	+0.04(+24.49%)
Mar 05, 2026	0.1699	0.1763	0.1678	0.1678	104,079	-0.00(-1.29%)
Mar 04, 2026	0.1681	0.1700	0.1640	0.1700	103,700	+0.00(+1.49%)
Mar 03, 2026	0.1630	0.1758	0.1600	0.1675	91,221	-0.00(-2.90%)
Mar 02, 2026	0.1756	0.1767	0.1630	0.1725	120,608	-0.01(-3.63%)
Feb 27, 2026	0.1722	0.1935	0.1710	0.1790	72,535	-0.01(-6.82%)
Feb 26, 2026	0.1790	0.1958	0.1790	0.1921	11,004	+0.01(+3.84%)
Feb 25, 2026	0.1864	0.1959	0.1800	0.1850	115,159	+0.00(+0.00%)
Feb 24, 2026	0.1825	0.1937	0.1690	0.1850	255,459	+0.00(+1.37%)
Feb 23, 2026	0.1729	0.1880	0.1575	0.1825	152,932	+0.00(+2.18%)
Feb 20, 2026	0.1700	0.1786	0.1610	0.1786	20,868	+0.01(+8.24%)
Feb 19, 2026	0.1690	0.1690	0.1634	0.1650	55,661	-0.00(-2.48%)
Feb 18, 2026	0.1750	0.1800	0.1681	0.1692	171,092	-0.01(-5.00%)
Feb 17, 2026	0.1898	0.2000	0.1679	0.1781	168,030	-0.02(-9.09%)
Feb 13, 2026	0.1925	0.1984	0.1800	0.1959	10,438	+0.01(+5.04%)
Feb 12, 2026	0.1987	0.1987	0.1801	0.1865	20,478	-0.01(-6.14%)
Feb 11, 2026	0.2100	0.2100	0.1908	0.1987	57,594	+0.00(+2.16%)
Feb 10, 2026	0.2100	0.2197	0.1830	0.1945	85,016	-0.02(-8.43%)
Feb 09, 2026	0.2198	0.2235	0.2124	0.2124	52,860	-0.00(-1.21%)
Feb 06, 2026	0.2068	0.2150	0.2018	0.2150	8,089	+0.01(+7.50%)
Feb 05, 2026	0.2091	0.2150	0.1873	0.2000	44,559	-0.00(-2.06%)
Feb 04, 2026	0.2100	0.2205	0.2000	0.2042	31,253	-0.02(-8.27%)
Feb 03, 2026	0.2203	0.2330	0.2064	0.2226	289,178	+0.00(+1.04%)

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 Mtn Energy Corp (OP:DMEHF)

Historical Prices

Starting at $3.75/week.

Subscribe Today