Desert Mountain Energy Corp. DMEHF
0.11 USD 0.00 (-4.20%)
Regular-session close
0.1179 Day range 0.12
0.092 52-week range 0.451
- YTD
- -24.50%
- 1 year
- -50.86%
DMEHF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | -0.92% | 65,136 |
| Nov 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.00 | -0.83% | 31,300 |
| Nov 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | -1.64% | 26,500 |
| Nov 10, 2026 | 0.15 | 0.18 | 0.12 | 0.12 | -0.01 | -8.27% | 301,300 |
| Nov 9, 2026 | 0.12 | 0.14 | 0.11 | 0.13 | +0.01 | +10.83% | 67,000 |
| Nov 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 137,000 |
| Nov 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | -0.01 | -4.00% | 169,100 |
| Nov 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 34,700 |
| Nov 3, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | -0.01 | -8.76% | 61,200 |
| Nov 2, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | -0.01 | -4.86% | 61,900 |
| Oct 30, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | -0.01 | -4.00% | 46,200 |
| Oct 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | -0.01 | -3.85% | 81,600 |
| Oct 28, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | +0.03 | +26.83% | 449,300 |
| Oct 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.00 | +2.50% | 52,700 |
| Oct 26, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.00 | +1.69% | 126,700 |
| Oct 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | +2.61% | 85,400 |
| Oct 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.00 | +0.88% | 58,000 |
| Oct 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | +0.01 | +6.54% | 62,300 |
| Oct 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.00 | -3.60% | 125,200 |
| Oct 19, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.00 | +2.78% | 168,800 |
| Oct 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 29,700 |
| Oct 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 82,000 |
| Oct 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | -3.57% | 62,200 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | +0.01 | +7.69% | 326,800 |
| Oct 12, 2026 | 0.12 | 0.12 | 0.09 | 0.10 | -0.02 | -12.61% | 208,700 |
| Oct 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.00 | -3.25% | 166,400 |
| Oct 8, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.00 | +2.50% | 55,400 |
| Oct 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 105,300 |
| Oct 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | +0.84% | 188,300 |
| Oct 5, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.00 | -2.46% | 127,400 |
| Oct 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | -0.81% | 34,200 |
| Oct 1, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | -1.60% | 65,000 |
| Sep 30, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.00 | +3.31% | 31,300 |
| Sep 29, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | -0.01 | -9.70% | 46,500 |
| Sep 28, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.00 | +0.75% | 22,100 |
| Sep 25, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | -0.01 | -5.00% | 101,600 |
| Sep 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | +0.01 | +5.26% | 92,300 |
| Sep 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.00 | -2.21% | 64,200 |
| Sep 22, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.00 | +1.49% | 31,600 |
| Sep 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.00 | -2.19% | 71,800 |
| Sep 18, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.00 | +1.48% | 120,500 |
| Sep 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 62,000 |
| Sep 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 87,000 |
| Sep 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.00 | -1.46% | 15,300 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | -0.01 | -5.52% | 123,900 |
| Sep 11, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.00 | -2.03% | 60,300 |
| Sep 10, 2026 | 0.11 | 0.16 | 0.11 | 0.15 | 0.00 | +2.07% | 12,100 |
| Sep 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.00 | +2.11% | 7,400 |
| Sep 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | +0.01 | +5.97% | 137,600 |
| Sep 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.00 | +1.52% | 342,000 |
| Sep 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.00 | +3.13% | 49,300 |
| Sep 2, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.00 | +1.59% | 60,100 |
| Sep 1, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.00 | -3.08% | 139,600 |
| Aug 31, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.00 | -0.76% | 111,000 |
| Aug 28, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.00 | -1.50% | 54,300 |
| Aug 27, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.00 | +0.76% | 50,400 |
| Aug 26, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.00 | +0.76% | 85,000 |
| Aug 25, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.00 | -1.50% | 261,300 |
| Aug 24, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.00 | +0.76% | 51,500 |
| Aug 21, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.00 | +0.76% | 36,400 |
| Aug 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | +0.77% | 63,000 |
| Aug 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | -0.01 | -7.14% | 485,900 |
| Aug 18, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 76,200 |
| Aug 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | +0.72% | 35,700 |
| Aug 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | -1.42% | 69,300 |
65 days, newest first. Daily bars as drawn on the DMEHF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.