Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Desert Mountain Energy Corp. (DME.V)

0.2150
-0.0050
(-2.27%)
At close: April 25 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.24000.24000.22000.22000.22006,500
Apr 24, 20250.22000.22000.22000.22000.220013,400
Apr 23, 20250.24000.24000.22000.22000.220011,500
Apr 22, 20250.24000.24000.21000.22000.2200144,000
Apr 21, 20250.25000.25000.25000.25000.2500-
Apr 17, 20250.25000.25000.25000.25000.25001,000
Apr 16, 20250.23000.23000.22000.22000.220043,500
Apr 15, 20250.23000.24000.23000.23000.230033,100
Apr 14, 20250.25000.25000.21000.23000.230090,500
Apr 11, 20250.23000.24000.23000.24000.240022,000
Apr 10, 20250.25000.25000.25000.25000.250011,200
Apr 9, 20250.23000.23000.22000.22000.220012,500
Apr 8, 20250.22000.22000.20000.20000.200035,300
Apr 7, 20250.22000.22000.22000.22000.220018,000
Apr 4, 20250.20000.22000.20000.22000.220044,600
Apr 3, 20250.22000.22000.21000.21000.210092,000
Apr 2, 20250.21000.22000.21000.21000.210097,500
Apr 1, 20250.22000.22000.21000.22000.220031,000
Mar 31, 20250.24000.24000.21000.22000.220083,100
Mar 28, 20250.26000.26000.24000.24000.240021,500
Mar 27, 20250.24000.24000.24000.24000.24002,000
Mar 26, 20250.23000.24000.23000.24000.240047,000
Mar 25, 20250.25000.25000.23000.23000.230085,900
Mar 24, 20250.25000.26000.25000.25000.250024,800
Mar 21, 20250.24000.25000.24000.25000.25004,500
Mar 20, 20250.27000.27000.22000.24000.2400138,400
Mar 19, 20250.26000.26000.25000.26000.260042,900
Mar 18, 20250.26000.26000.25000.26000.260011,000
Mar 17, 20250.24000.28000.24000.27000.270087,000
Mar 14, 20250.23000.23000.23000.23000.230014,200
Mar 13, 20250.23000.23000.22000.22000.22008,500
Mar 12, 20250.22000.22000.21000.22000.22008,000
Mar 11, 20250.21000.23000.21000.22000.220016,100
Mar 10, 20250.21000.24000.21000.22000.220034,000
Mar 7, 20250.21000.23000.21000.23000.2300145,600
Mar 6, 20250.22000.24000.21000.22000.2200107,700
Mar 5, 20250.22000.23000.22000.23000.230049,800
Mar 4, 20250.21000.21000.19000.21000.2100153,500
Mar 3, 20250.23000.23000.21000.22000.2200120,400
Feb 28, 20250.23000.23000.22000.22000.220039,500
Feb 27, 20250.24000.24000.22000.22000.220038,300
Feb 26, 20250.23000.23000.22000.22000.220039,000
Feb 25, 20250.22000.23000.21000.21000.210044,300
Feb 24, 20250.22000.25000.22000.24000.240027,400
Feb 21, 20250.25000.25000.22000.22000.2200108,200
Feb 20, 20250.25000.25000.23000.23000.2300127,600
Feb 19, 20250.25000.25000.25000.25000.2500109,000
Feb 18, 20250.23000.26000.23000.26000.2600226,000
Feb 14, 20250.24000.25000.22000.23000.2300197,800
Feb 13, 20250.25000.25000.25000.25000.250039,000
Feb 12, 20250.24000.25000.24000.25000.2500111,000
Feb 11, 20250.25000.25000.24000.24000.240012,500
Feb 10, 20250.25000.27000.24000.25000.2500339,500
Feb 7, 20250.24000.25000.24000.24000.2400157,200
Feb 6, 20250.25000.25000.24000.24000.2400232,600
Feb 5, 20250.24000.25000.23000.23000.230046,300
Feb 4, 20250.26000.26000.24000.25000.250011,200
Feb 3, 20250.25000.26000.25000.25000.250030,000
Jan 31, 20250.25000.25000.25000.25000.250027,000
Jan 30, 20250.28000.28000.25000.25000.250042,400
Jan 29, 20250.27000.27000.26000.27000.270041,000
Jan 28, 20250.28000.28000.27000.27000.27009,600
Jan 27, 20250.28000.28000.27000.27000.270068,200
Jan 24, 20250.30000.30000.30000.30000.300019,500
Jan 23, 20250.30000.31000.29000.30000.300028,600
Jan 22, 20250.30000.32000.29000.29000.290039,000
Jan 21, 20250.28000.30000.28000.30000.30003,500
Jan 20, 20250.28000.30000.28000.30000.300047,200
Jan 17, 20250.27000.28000.27000.28000.280026,600
Jan 16, 20250.31000.31000.28000.28000.2800144,700
Jan 15, 20250.33000.33000.30000.30000.300080,600
Jan 14, 20250.30000.33000.30000.33000.330021,300
Jan 13, 20250.30000.30000.30000.30000.3000800
Jan 10, 20250.31000.31000.30000.31000.310032,800
Jan 9, 20250.31000.31000.29000.30000.300072,000
Jan 8, 20250.32000.32000.31000.31000.310016,500
Jan 7, 20250.34000.34000.30000.30000.300057,000
Jan 6, 20250.32000.33000.30000.30000.3000118,800
Jan 3, 20250.31000.32000.31000.31000.310036,400
Jan 2, 20250.31000.31000.30000.30000.300074,200
Dec 31, 20240.29000.32000.29000.32000.32007,100
Dec 30, 20240.28000.31000.28000.29000.290064,400
Dec 27, 20240.28000.29000.28000.28000.280033,200
Dec 24, 20240.29000.29000.29000.29000.2900-
Dec 23, 20240.29000.30000.29000.29000.290018,100
Dec 20, 20240.28000.28000.28000.28000.280045,500
Dec 19, 20240.26000.30000.26000.30000.300067,700
Dec 18, 20240.28000.28000.28000.28000.2800900
Dec 17, 20240.27000.28000.26000.28000.2800125,000
Dec 16, 20240.27000.29000.27000.28000.280047,500
Dec 13, 20240.29000.29000.26000.27000.270058,200
Dec 12, 20240.26000.28000.25000.28000.2800144,100
Dec 11, 20240.28000.29000.26000.26000.260061,400
Dec 10, 20240.28000.28000.27000.27000.270025,500
Dec 9, 20240.27000.32000.26000.28000.280077,400
Dec 6, 20240.27000.28000.27000.27000.270063,100
Dec 5, 20240.28000.28000.27000.27000.270034,500
Dec 4, 20240.27000.27000.27000.27000.27004,400
Dec 3, 20240.28000.28000.27000.27000.2700188,500
Dec 2, 20240.28000.28000.27000.28000.2800113,100
Nov 29, 20240.28000.28000.28000.28000.28003,300
Nov 28, 20240.28000.28000.28000.28000.280043,900
Nov 27, 20240.28000.28000.28000.28000.280043,300
Nov 26, 20240.28000.28000.28000.28000.280016,300
Nov 25, 20240.30000.30000.30000.30000.30007,700
Nov 22, 20240.28000.30000.28000.28000.280025,300
Nov 21, 20240.29000.29000.29000.29000.2900-
Nov 20, 20240.29000.29000.28000.29000.290025,500
Nov 19, 20240.29000.29000.29000.29000.290010,100
Nov 18, 20240.30000.30000.28000.29000.290094,800
Nov 15, 20240.29000.30000.28000.29000.290033,500
Nov 14, 20240.28000.29000.28000.29000.290016,700
Nov 13, 20240.31000.32000.28000.30000.300061,800
Nov 12, 20240.32000.32000.28000.28000.280058,700
Nov 11, 20240.31000.33000.31000.33000.33007,000
Nov 8, 20240.32000.32000.31000.31000.310035,500
Nov 7, 20240.32000.32000.32000.32000.320023,200
Nov 6, 20240.32000.32000.32000.32000.32007,000
Nov 5, 20240.31000.31000.31000.31000.31003,400
Nov 4, 20240.34000.34000.31000.31000.310024,300
Nov 1, 20240.35000.35000.35000.35000.3500-
Oct 31, 20240.35000.35000.35000.35000.3500-
Oct 30, 20240.33000.35000.33000.35000.35007,500
Oct 29, 20240.32000.33000.32000.33000.330015,000
Oct 28, 20240.32000.32000.30000.30000.300020,300
Oct 25, 20240.33000.33000.30000.31000.3100133,700
Oct 24, 20240.35000.35000.35000.35000.3500-
Oct 23, 20240.34000.35000.33000.35000.350023,000
Oct 22, 20240.34000.35000.34000.35000.350063,300
Oct 21, 20240.31000.34000.31000.34000.340023,100
Oct 18, 20240.33000.34000.33000.34000.340022,500
Oct 17, 20240.32000.32000.32000.32000.32002,000
Oct 16, 20240.35000.35000.33000.33000.330039,000
Oct 15, 20240.34000.35000.34000.35000.350097,700
Oct 11, 20240.35000.35000.31000.31000.310063,800
Oct 10, 20240.31000.35000.31000.34000.340023,500
Oct 9, 20240.33000.33000.30000.30000.300072,100
Oct 8, 20240.35000.35000.32000.35000.350048,000
Oct 7, 20240.36000.37000.36000.37000.37002,800
Oct 4, 20240.38000.38000.36000.36000.360042,200
Oct 3, 20240.39000.39000.39000.39000.390010,300
Oct 2, 20240.39000.39000.39000.39000.3900-
Oct 1, 20240.37000.40000.37000.39000.390011,500
Sep 30, 20240.40000.40000.39000.39000.390010,400
Sep 27, 20240.41000.41000.39000.39000.39009,400
Sep 26, 20240.40000.40000.39000.40000.400019,700
Sep 25, 20240.38000.38000.38000.38000.3800500
Sep 24, 20240.38000.41000.37000.37000.370058,300
Sep 23, 20240.41000.42000.40000.40000.400052,400
Sep 20, 20240.39000.40000.39000.40000.400012,000
Sep 19, 20240.39000.40000.37000.37000.370019,700
Sep 18, 20240.44000.44000.36000.38000.380085,600
Sep 17, 20240.37000.44000.37000.44000.440058,800
Sep 16, 20240.36000.39000.35000.37000.370068,900
Sep 13, 20240.29000.34000.29000.34000.340022,600
Sep 12, 20240.27000.35000.27000.35000.350012,000
Sep 11, 20240.28000.29000.27000.29000.29009,200
Sep 10, 20240.28000.28000.28000.28000.28002,300
Sep 9, 20240.30000.30000.30000.30000.30002,500
Sep 6, 20240.29000.29000.28000.28000.28006,600
Sep 5, 20240.32000.33000.28000.28000.280029,800
Sep 4, 20240.28000.32000.28000.32000.320023,700
Sep 3, 20240.28000.29000.28000.28000.280039,500
Aug 30, 20240.30000.30000.30000.30000.3000700
Aug 29, 20240.29000.30000.28000.30000.300014,500
Aug 28, 20240.27000.28000.27000.28000.28005,000
Aug 27, 20240.28000.28000.28000.28000.2800600
Aug 26, 20240.28000.28000.27000.28000.280010,900
Aug 23, 20240.28000.28000.27000.27000.270056,100
Aug 22, 20240.28000.28000.28000.28000.280033,700
Aug 21, 20240.30000.30000.30000.30000.3000-
Aug 20, 20240.29000.30000.29000.30000.30005,100
Aug 19, 20240.30000.30000.27000.27000.27006,500
Aug 16, 20240.27000.27000.27000.27000.2700-
Aug 15, 20240.28000.28000.27000.27000.27003,500
Aug 14, 20240.28000.28000.28000.28000.2800-
Aug 13, 20240.28000.28000.28000.28000.28009,400
Aug 12, 20240.28000.28000.28000.28000.2800-
Aug 9, 20240.31000.31000.28000.28000.280039,000
Aug 8, 20240.29000.30000.28000.29000.290013,300
Aug 7, 20240.28000.29000.28000.29000.29004,000
Aug 6, 20240.26000.26000.26000.26000.26005,900
Aug 2, 20240.27000.27000.26000.26000.260083,600
Aug 1, 20240.28000.29000.28000.29000.290012,000
Jul 31, 20240.26000.29000.26000.27000.270034,200
Jul 30, 20240.28000.28000.28000.28000.28009,000
Jul 29, 20240.28000.29000.28000.29000.29006,200
Jul 26, 20240.26000.28000.26000.28000.280050,300
Jul 25, 20240.28000.28000.25000.27000.270066,500
Jul 24, 20240.28000.28000.28000.28000.28002,500
Jul 23, 20240.28000.28000.27000.27000.270051,800
Jul 22, 20240.28000.28000.28000.28000.2800400
Jul 19, 20240.28000.28000.28000.28000.2800-
Jul 18, 20240.28000.28000.28000.28000.280012,200
Jul 17, 20240.30000.30000.30000.30000.300017,000
Jul 16, 20240.28000.30000.28000.30000.300023,100
Jul 15, 20240.29000.29000.29000.29000.2900-
Jul 12, 20240.28000.29000.28000.29000.29008,600
Jul 11, 20240.29000.30000.27000.28000.280057,200
Jul 10, 20240.32000.32000.32000.32000.3200500
Jul 9, 20240.30000.30000.28000.28000.280060,000
Jul 8, 20240.28000.30000.28000.30000.30003,400
Jul 5, 20240.28000.30000.27000.28000.280071,400
Jul 4, 20240.30000.30000.30000.30000.3000-
Jul 3, 20240.32000.32000.30000.30000.300028,800
Jul 2, 20240.28000.31000.28000.31000.310010,600
Jun 28, 20240.31000.31000.30000.30000.300032,600
Jun 27, 20240.33000.33000.31000.31000.310027,600
Jun 26, 20240.32000.32000.28000.29000.290057,000
Jun 25, 20240.31000.32000.28000.28000.280048,200
Jun 24, 20240.34000.34000.31000.31000.310011,000
Jun 21, 20240.26000.35000.26000.30000.300063,500
Jun 20, 20240.27000.27000.27000.27000.27004,000
Jun 19, 20240.28000.28000.28000.28000.28001,500
Jun 18, 20240.30000.30000.28000.28000.2800144,800
Jun 17, 20240.29000.30000.28000.30000.300018,600
Jun 14, 20240.29000.29000.29000.29000.29002,500
Jun 13, 20240.30000.31000.30000.30000.300014,000
Jun 12, 20240.31000.31000.30000.30000.300011,700
Jun 11, 20240.35000.35000.32000.32000.320015,100
Jun 10, 20240.40000.40000.40000.40000.4000700
Jun 7, 20240.31000.31000.28000.29000.290035,000
Jun 6, 20240.31000.32000.31000.31000.31006,900
Jun 5, 20240.31000.34000.31000.32000.320064,000
Jun 4, 20240.36000.36000.34000.34000.34005,000
Jun 3, 20240.42000.42000.36000.36000.360072,000
May 31, 20240.40000.40000.39000.39000.390018,000
May 30, 20240.43000.43000.37000.39000.3900131,600
May 29, 20240.43000.43000.43000.43000.43005,200
May 28, 20240.43000.43000.41000.42000.420032,500
May 27, 20240.45000.45000.42000.43000.430012,900
May 24, 20240.44000.44000.44000.44000.44001,000
May 23, 20240.38000.42000.38000.41000.410054,300
May 22, 20240.42000.42000.37000.38000.3800101,500
May 21, 20240.46000.47000.42000.42000.4200104,300
May 17, 20240.33000.42000.33000.42000.4200153,200
May 16, 20240.28000.34000.28000.32000.3200189,900
May 15, 20240.27000.27000.27000.27000.27001,500
May 14, 20240.28000.28000.28000.28000.280013,500
May 13, 20240.27000.28000.27000.28000.280075,000
May 10, 20240.25000.26000.25000.26000.260043,000
May 9, 20240.25000.25000.25000.25000.25004,600
May 8, 20240.24000.24000.24000.24000.24002,500
May 7, 20240.24000.24000.23000.23000.230077,000
May 6, 20240.25000.25000.24000.25000.250065,700
May 3, 20240.25000.26000.25000.26000.26008,000
May 2, 20240.26000.26000.26000.26000.260012,500
May 1, 20240.26000.26000.26000.26000.2600900
Apr 30, 20240.25000.25000.25000.25000.250015,000
Apr 29, 20240.25000.25000.25000.25000.250028,600
Apr 26, 20240.24000.26000.24000.26000.260065,400
Apr 25, 20240.24000.24000.24000.24000.2400300

Related Tickers

AVN.V Avanti Helium Corp.
0.1100
0.00%
 
VUX.V Vital Energy Inc.
0.1400
0.00%
 
VRY.V Petro-Victory Energy Corp.
0.7000
0.00%
 
WCE.V WesCan Energy Corp.
0.0400
0.00%
 
BNL.AX Blue Star Helium Limited
0.0070
-12.50%
 
EXR.AX Elixir Energy Limited
0.0270
+3.85%
 
HEVI.V Helium Evolution Incorporated
0.2200
+10.00%
 
PPR.TO Prairie Provident Resources Inc.
0.0350
+16.67%
 
SOU.V Southern Energy Corp.
0.0650
+18.18%
 
LCX.V Lycos Energy Inc.
1.7600
0.00%