Desert Mountain Energy Corp (TSV:DME)

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	0.4600	0.4650	0.4500	0.4500	23,856	+0.00(+0.00%)
Oct 31, 2025	0.4600	0.4750	0.4400	0.4500	50,420	+0.01(+2.27%)
Oct 30, 2025	0.4500	0.4600	0.4400	0.4400	7,010	-0.02(-4.35%)
Oct 29, 2025	0.4300	0.4600	0.4300	0.4600	11,970	+0.01(+1.10%)
Oct 28, 2025	0.4550	0.4550	0.4500	0.4550	4,200	-0.02(-4.21%)
Oct 27, 2025	0.4500	0.4750	0.4500	0.4750	75,240	+0.02(+5.56%)
Oct 24, 2025	0.4750	0.4800	0.4200	0.4500	95,993	-0.02(-4.26%)
Oct 23, 2025	0.4300	0.4800	0.4250	0.4700	134,348	+0.06(+14.63%)
Oct 22, 2025	0.4200	0.4300	0.4100	0.4100	17,009	-0.01(-1.20%)
Oct 21, 2025	0.4700	0.4700	0.3800	0.4150	95,008	-0.06(-12.63%)
Oct 20, 2025	0.4750	0.4750	0.4600	0.4750	19,762	-0.01(-1.04%)
Oct 17, 2025	0.5000	0.5000	0.4350	0.4800	135,892	-0.03(-5.88%)
Oct 16, 2025	0.5600	0.5800	0.5000	0.5100	134,380	-0.01(-1.92%)
Oct 15, 2025	0.4450	0.5400	0.4450	0.5200	219,921	+0.06(+13.04%)
Oct 14, 2025	0.4150	0.4600	0.4100	0.4600	180,978	+0.09(+22.67%)
Oct 10, 2025				0.3750	0	-0.05(-12.79%)
Oct 09, 2025	0.4300	0.4300	0.3750	0.4300	77,545	+0.02(+4.88%)
Oct 08, 2025	0.4550	0.4550	0.3800	0.4100	97,726	+0.00(+0.00%)
Oct 07, 2025	0.4000	0.4900	0.4000	0.4100	260,057	+0.04(+10.81%)
Oct 06, 2025	0.3300	0.3700	0.3300	0.3700	71,680	+0.03(+8.82%)
Oct 03, 2025	0.3200	0.3450	0.3200	0.3400	11,500	-0.01(-2.86%)
Oct 02, 2025	0.3050	0.3500	0.3050	0.3500	76,290	+0.02(+7.69%)
Oct 01, 2025	0.3200	0.3300	0.3150	0.3250	14,398	+0.01(+1.56%)
Sep 30, 2025	0.3000	0.3350	0.2900	0.3200	119,169	+0.04(+14.29%)
Sep 29, 2025	0.2900	0.2950	0.2800	0.2800	97,669	+0.01(+3.70%)
Sep 26, 2025	0.2800	0.2800	0.2700	0.2700	73,715	+0.02(+5.88%)
Sep 25, 2025	0.2650	0.2650	0.2550	0.2550	117,206	+0.01(+4.08%)
Sep 24, 2025	0.2500	0.2500	0.2350	0.2450	13,500	+0.00(+0.00%)
Sep 23, 2025	0.2400	0.2450	0.2400	0.2450	7,520	+0.01(+6.52%)
Sep 22, 2025	0.2300	0.2300	0.2300	0.2300	12,800	+0.00(+0.00%)
Sep 19, 2025	0.2400	0.2400	0.2300	0.2300	48,100	-0.00(-2.13%)
Sep 18, 2025	0.2400	0.2450	0.2350	0.2350	98,757	-0.01(-2.08%)
Sep 17, 2025	0.2400	0.2500	0.2300	0.2400	64,500	+0.00(+0.00%)
Sep 16, 2025	0.2750	0.2900	0.2300	0.2400	163,758	-0.04(-15.79%)
Sep 15, 2025	0.2200	0.2900	0.2200	0.2850	195,087	+0.06(+26.67%)
Sep 12, 2025	0.2200	0.2700	0.2100	0.2250	296,255	+0.01(+4.65%)
Sep 11, 2025	0.1800	0.2150	0.1800	0.2150	254,812	+0.04(+19.44%)
Sep 10, 2025	0.1800	0.1800	0.1700	0.1800	71,220	+0.01(+2.86%)
Sep 09, 2025	0.1800	0.1800	0.1750	0.1750	122,000	+0.00(+0.00%)
Sep 08, 2025	0.1700	0.1800	0.1700	0.1750	17,500	+0.00(+2.94%)
Sep 05, 2025	0.1750	0.1750	0.1700	0.1700	41,613	-0.00(-2.86%)
Sep 04, 2025	0.1800	0.1800	0.1750	0.1750	14,170	+0.00(+0.00%)
Sep 03, 2025	0.1800	0.1850	0.1750	0.1750	25,100	-0.01(-2.78%)

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.