Desert Metals Limited (DM1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:06AM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 41,300 |
| 24 Apr 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 521,588 |
| 23 Apr 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 232,703 |
| 22 Apr 2024 | 0.0220 | 0.0230 | 0.0215 | 0.0230 | 0.0230 | 931,277 |
| 19 Apr 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 503,508 |
| 18 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 2,002,740 |
| 17 Apr 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 966,427 |
| 16 Apr 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 660,000 |
| 15 Apr 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,774,754 |
| 12 Apr 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 804,334 |
| 11 Apr 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 755,500 |
| 10 Apr 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 1,182,847 |
| 09 Apr 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0240 | 0.0240 | 10,116,478 |
| 08 Apr 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 730,991 |
| 05 Apr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 488,815 |
| 04 Apr 2024 | 0.0310 | 0.0350 | 0.0310 | 0.0320 | 0.0320 | 879,758 |
| 03 Apr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 743,195 |
| 02 Apr 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 1,538,258 |
| 28 Mar 2024 | 0.0320 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 1,900,449 |
| 27 Mar 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 3,979,571 |
| 26 Mar 2024 | 0.0300 | 0.0390 | 0.0300 | 0.0300 | 0.0300 | 7,921,638 |
| 25 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 852,621 |
| 22 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 1,391,605 |
| 21 Mar 2024 | 0.0310 | 0.0340 | 0.0300 | 0.0320 | 0.0320 | 1,443,719 |
| 20 Mar 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 434,444 |
| 19 Mar 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 281,814 |
| 18 Mar 2024 | 0.0310 | 0.0310 | 0.0270 | 0.0270 | 0.0270 | 72,258 |
| 15 Mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 480,162 |
| 14 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 124,234 |
| 13 Mar 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 1,076,296 |
| 12 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 50,000 |
| 11 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 2,422,459 |
| 08 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 547,166 |
| 07 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 303,507 |
| 06 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 912,425 |
| 05 Mar 2024 | 0.0290 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 2,702,240 |
| 04 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 400,065 |
| 01 Mar 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 110,722 |
| 29 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 172,613 |
| 28 Feb 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 530,206 |
| 27 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 128,839 |
| 26 Feb 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 1,547,009 |
| 23 Feb 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 1,371,028 |
| 22 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 21 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 34,482 |
| 20 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 452,361 |
| 19 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 99,864 |
| 16 Feb 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 491,224 |
| 15 Feb 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 1,104,532 |
| 14 Feb 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 671,197 |
| 13 Feb 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 1,509,639 |
| 12 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 1,020,088 |
| 09 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 693,017 |
| 08 Feb 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 917,687 |
| 07 Feb 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 662,335 |
| 06 Feb 2024 | 0.0310 | 0.0320 | 0.0305 | 0.0310 | 0.0310 | 1,761,008 |
| 05 Feb 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 559,462 |
| 02 Feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 415,602 |
| 01 Feb 2024 | 0.0310 | 0.0380 | 0.0300 | 0.0340 | 0.0340 | 1,584,888 |
| 31 Jan 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 943,200 |
| 30 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,272,666 |
| 29 Jan 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 701,406 |
| 25 Jan 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 2,848,625 |
| 24 Jan 2024 | 0.0330 | 0.0410 | 0.0320 | 0.0370 | 0.0370 | 1,742,969 |
| 23 Jan 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 411,974 |
| 22 Jan 2024 | 0.0450 | 0.0450 | 0.0340 | 0.0350 | 0.0350 | 1,429,836 |
| 19 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 18 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 3,100 |
| 17 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 16 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 18,465 |
| 15 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 12 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 418,982 |
| 11 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 10 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 09 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 08 Jan 2024 | 0.0520 | 0.0520 | 0.0470 | 0.0470 | 0.0470 | 47,170 |
| 05 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 8,000 |
| 04 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,999 |
| 03 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 02 Jan 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 477,300 |
| 29 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 30,000 |
| 28 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 8,000 |
| 27 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 9,900 |
| 22 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 100,000 |
| 21 Dec 2023 | 0.0620 | 0.0620 | 0.0580 | 0.0580 | 0.0580 | 310,798 |
| 20 Dec 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 65,141 |
| 19 Dec 2023 | 0.0610 | 0.0640 | 0.0600 | 0.0610 | 0.0610 | 322,792 |
| 18 Dec 2023 | 0.0580 | 0.0610 | 0.0580 | 0.0610 | 0.0610 | 852,807 |
| 15 Dec 2023 | 0.0510 | 0.0570 | 0.0500 | 0.0570 | 0.0570 | 344,781 |
| 14 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 17,543 |
| 13 Dec 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 94,608 |
| 12 Dec 2023 | 0.0500 | 0.0600 | 0.0470 | 0.0580 | 0.0580 | 329,500 |
| 11 Dec 2023 | 0.0490 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 267,192 |
| 08 Dec 2023 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 67,200 |
| 07 Dec 2023 | 0.0500 | 0.0510 | 0.0450 | 0.0490 | 0.0490 | 313,131 |
| 06 Dec 2023 | 0.0430 | 0.0680 | 0.0430 | 0.0520 | 0.0520 | 2,356,015 |
| 05 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 04 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 01 Dec 2023 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 58,517 |
| 30 Nov 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 11,187 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.