Desert Metals Limited (DM1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:14PM AEDT. Market open.
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 416,966 |
| 07 Oct 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 143,815 |
| 04 Oct 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 03 Oct 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 500,000 |
| 02 Oct 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 01 Oct 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 270,439 |
| 30 Sept 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 210,891 |
| 27 Sept 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 21,000 |
| 26 Sept 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 476,886 |
| 25 Sept 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 535,034 |
| 24 Sept 2024 | 0.0220 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 216,672 |
| 23 Sept 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 43,037 |
| 20 Sept 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 607,337 |
| 19 Sept 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 18 Sept 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 10,000 |
| 17 Sept 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 111,373 |
| 16 Sept 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 13 Sept 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 565,992 |
| 12 Sept 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,623,534 |
| 11 Sept 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 801,507 |
| 10 Sept 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 61,875 |
| 09 Sept 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 63,340 |
| 06 Sept 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 386,294 |
| 05 Sept 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 45,002 |
| 04 Sept 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 03 Sept 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 02 Sept 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 445,174 |
| 30 Aug 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 999,578 |
| 29 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 429,447 |
| 28 Aug 2024 | 0.0250 | 0.0250 | 0.0190 | 0.0200 | 0.0200 | 2,640,521 |
| 27 Aug 2024 | 0.0260 | 0.0260 | 0.0235 | 0.0250 | 0.0250 | 224,286 |
| 26 Aug 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 339,420 |
| 23 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 22 Aug 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 409,158 |
| 21 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 105,216 |
| 20 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 19 Aug 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 65,101 |
| 16 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 245,000 |
| 15 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 14 Aug 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 171,899 |
| 13 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 22,000 |
| 12 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 140,000 |
| 09 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 08 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 192,070 |
| 07 Aug 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 193,498 |
| 06 Aug 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 565,685 |
| 05 Aug 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 998,814 |
| 02 Aug 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 457,677 |
| 01 Aug 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 278,585 |
| 31 July 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 219,680 |
| 30 July 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 402,347 |
| 29 July 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 1,571,095 |
| 26 July 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 246,918 |
| 25 July 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 1,444,414 |
| 24 July 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 57,169 |
| 23 July 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 587,680 |
| 22 July 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 307,587 |
| 19 July 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 1,451,357 |
| 18 July 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 1,281,753 |
| 17 July 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 1,317,445 |
| 16 July 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 911,593 |
| 15 July 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 917,176 |
| 12 July 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 2,303,070 |
| 11 July 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 2,513,114 |
| 10 July 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 1,005,465 |
| 09 July 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 1,334,789 |
| 08 July 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 388,212 |
| 05 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,010,141 |
| 04 July 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,772,706 |
| 03 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 81,761 |
| 02 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 01 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 227,000 |
| 28 June 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 994,027 |
| 27 June 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 844,110 |
| 26 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 550,500 |
| 25 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 24 June 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 401,031 |
| 21 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 36,300 |
| 20 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 4,131 |
| 19 June 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 565,984 |
| 18 June 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 438,351 |
| 17 June 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 135,721 |
| 14 June 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 290,281 |
| 13 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 532,634 |
| 12 June 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,657,295 |
| 11 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,057,157 |
| 07 June 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,577,434 |
| 06 June 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,517,786 |
| 05 June 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 812,311 |
| 04 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,474,230 |
| 03 June 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 373,950 |
| 31 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 787,243 |
| 30 May 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,038,363 |
| 29 May 2024 | 0.0210 | 0.0215 | 0.0200 | 0.0200 | 0.0200 | 1,369,771 |
| 28 May 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 679,682 |
| 27 May 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 453,257 |
| 24 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 593,068 |
| 23 May 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 506,361 |
| 22 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 124,886 |
| 21 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 51,000 |
| *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.