Get the Stockscreener App
0.145
6.62%
0.009
Desert Mountain Energy Corp Stock (DMEHF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $0.1457 | $0.1308 | $0.0148 | 29,458.0 | +6.62% |
| May 15, 2025 | $0.159 | $0.135 | $0.024 | 177,883.0 | -9.33% |
| May 14, 2025 | $0.15 | $0.1432 | $0.0068 | 20,330.0 | +2.18% |
| May 13, 2025 | $0.15 | $0.1465 | $0.0035 | 33,821.0 | -0.74% |
| May 12, 2025 | $0.1595 | $0.14 | $0.0195 | 25,827.0 | +1.65% |
| May 09, 2025 | $0.15 | $0.133 | $0.017 | 6,550.0 | +3.19% |
| May 08, 2025 | $0.15 | $0.14 | $0.010 | 69,674.0 | -2.76% |
| May 07, 2025 | $0.167 | $0.14 | $0.027 | 108,997.0 | -11.04% |
| May 06, 2025 | $0.167 | $0.163 | $0.004 | 26,246.0 | +1.37% |
| May 05, 2025 | $0.1627 | $0.16 | $0.0027 | 1,870.0 | -3.71% |
| May 02, 2025 | $0.167 | $0.1611 | $0.0059 | 3,460.0 | +2.58% |
| May 01, 2025 | $0.17 | $0.1615 | $0.0085 | 15,285.0 | +2.71% |
| Apr 30, 2025 | $0.1585 | $0.156 | $0.0025 | 5,698.0 | -0.94% |
| Apr 29, 2025 | $0.163 | $0.16 | $0.003 | 38,900.0 | -3.61% |
| Apr 28, 2025 | $0.169 | $0.156 | $0.013 | 7,350.0 | +0.88% |
| Apr 25, 2025 | $0.175 | $0.1646 | $0.0105 | 11,199.0 | +1.76% |
| Apr 24, 2025 | $0.165 | $0.153 | $0.012 | 20,279.0 | -0.74% |
| Apr 23, 2025 | $0.18 | $0.1629 | $0.0171 | 30,920.0 | +0.00% |
| Apr 22, 2025 | $0.165 | $0.1563 | $0.0087 | 11,071.0 | -3.32% |
Desert Mountain Energy Corp Stock (DMEHF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Desert Mountain Energy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DMEHF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Desert Mountain Energy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Desert Mountain Energy Corp Stock (DMEHF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.17 | $0.1308 | $0.0392 | 519,401.0 | -8.52% |
| Apr, 2025 | $0.18 | $0.14 | $0.04 | 596,917.0 | +15.19% |
| Mar, 2025 | $0.1954 | $0.13 | $0.0654 | 1,086,484.0 | -14.43% |
| Feb, 2025 | $0.187 | $0.15 | $0.037 | 1,419,337.0 | -7.67% |
| Jan, 2025 | $0.239 | $0.1601 | $0.079 | 639,392.0 | -19.09% |
Desert Mountain Energy Corp Stock (DMEHF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.233 | $0.1725 | $0.0605 | 1,654,178.0 | +1.96% |
| Nov, 2024 | $0.241 | $0.186 | $0.055 | 411,646.0 | -17.09% |
| Oct, 2024 | $0.2989 | $0.20 | $0.0989 | 841,620.0 | -16.87% |
| Sep, 2024 | $0.32 | $0.198 | $0.122 | 931,172.0 | +36.94% |
| Aug, 2024 | $0.2247 | $0.185 | $0.0397 | 912,412.0 | +5.39% |
| Jul, 2024 | $0.272 | $0.1876 | $0.0844 | 750,430.0 | -5.11% |
| Jun, 2024 | $0.33 | $0.20 | $0.13 | 701,560.0 | -23.65% |
| May, 2024 | $0.3317 | $0.1649 | $0.1668 | 878,338.0 | +59.93% |
| Apr, 2024 | $0.202 | $0.1695 | $0.0325 | 653,330.0 | -4.34% |
| Mar, 2024 | $0.23 | $0.1655 | $0.0645 | 826,993.0 | -13.07% |
| Feb, 2024 | $0.2267 | $0.1753 | $0.0514 | 941,238.0 | +7.85% |
| Jan, 2024 | $0.281 | $0.1706 | $0.1104 | 1,609,799.0 | -22.88% |
Desert Mountain Energy Corp Stock (DMEHF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.309 | $0.2216 | $0.0874 | 1,671,798.0 | +0.44% |
| Nov, 2023 | $0.2899 | $0.2151 | $0.0748 | 1,257,639.0 | +10.34% |
| Oct, 2023 | $0.3184 | $0.2259 | $0.0925 | 1,487,711.0 | -22.98% |
| Sep, 2023 | $0.4205 | $0.2848 | $0.1357 | 853,829.0 | -0.46% |
| Aug, 2023 | $0.352 | $0.266 | $0.086 | 1,515,408.0 | -8.35% |
| Jul, 2023 | $0.85 | $0.2538 | $0.5962 | 4,201,326.0 | -58.38% |
| Jun, 2023 | $1.12 | $0.69 | $0.43 | 1,981,217.0 | +1.43% |
| May, 2023 | $1.17 | $0.7378 | $0.4322 | 1,568,295.0 | -28.95% |
| Apr, 2023 | $1.33 | $1.09 | $0.24 | 1,094,805.0 | -9.76% |
| Mar, 2023 | $1.85 | $1.18 | $0.6702 | 1,673,926.0 | -32.42% |
| Feb, 2023 | $2.11 | $1.73 | $0.38 | 615,034.0 | -14.15% |
| Jan, 2023 | $2.33 | $2.02 | $0.31 | 422,836.0 | +3.92% |
2.48%
4.39%
Cap:
|
Volume (24h):