Desert Metals Limited (DM1.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0210

0.0000

(0.00%)

At close: 03:24PM AEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.0220	0.0220	0.0200	0.0210	0.0210	1,414,975
01 May 2024	0.0210	0.0210	0.0210	0.0210	0.0210	339,716
30 Apr 2024	0.0220	0.0230	0.0220	0.0220	0.0220	465,355
29 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	230,176
26 Apr 2024	-	-	-	-	-	-
24 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	233,585
23 Apr 2024	-	-	-	-	-	-
22 Apr 2024	0.0210	0.0220	0.0210	0.0220	0.0220	902,712
19 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	328,108
18 Apr 2024	0.0220	0.0230	0.0210	0.0220	0.0220	1,258,870
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	-	-	-	-	-	-
15 Apr 2024	0.0260	0.0270	0.0250	0.0270	0.0270	584,460
12 Apr 2024	0.0230	0.0250	0.0230	0.0250	0.0250	229,752
11 Apr 2024	0.0230	0.0240	0.0230	0.0240	0.0240	324,954
10 Apr 2024	0.0240	0.0250	0.0240	0.0240	0.0240	298,695
09 Apr 2024	0.0290	0.0290	0.0240	0.0240	0.0240	3,520,570
08 Apr 2024	0.0300	0.0320	0.0290	0.0320	0.0320	684,599
05 Apr 2024	0.0310	0.0310	0.0300	0.0300	0.0300	243,197
04 Apr 2024	0.0340	0.0350	0.0310	0.0320	0.0320	291,550
03 Apr 2024	0.0310	0.0310	0.0310	0.0310	0.0310	187,592
02 Apr 2024	0.0330	0.0330	0.0310	0.0320	0.0320	499,907
28 Mar 2024	0.0330	0.0330	0.0320	0.0330	0.0330	514,352
27 Mar 2024	0.0320	0.0340	0.0310	0.0330	0.0330	1,031,100
26 Mar 2024	0.0310	0.0390	0.0300	0.0300	0.0300	2,899,926
25 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	247,797
22 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	263,974
21 Mar 2024	0.0290	0.0320	0.0290	0.0320	0.0320	30,000
20 Mar 2024	0.0310	0.0320	0.0310	0.0320	0.0320	15,556
19 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	4,771
18 Mar 2024	0.0300	0.0300	0.0280	0.0280	0.0280	44,771
15 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	109,215
14 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,100
13 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	320,195
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	100,000
06 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	25,311
05 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	565,650
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	-	-	-	-	-	-
29 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	149,800
28 Feb 2024	0.0290	0.0290	0.0280	0.0280	0.0280	288,584
27 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	1,296
26 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	315,442
23 Feb 2024	0.0290	0.0300	0.0290	0.0300	0.0300	225,843
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	40,003
19 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	59,136
16 Feb 2024	-	-	-	-	-	-
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	14,102
13 Feb 2024	0.0280	0.0290	0.0280	0.0290	0.0290	377,716
12 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	142,114
09 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	172,090
08 Feb 2024	0.0330	0.0340	0.0330	0.0340	0.0340	194,064
07 Feb 2024	0.0310	0.0320	0.0310	0.0320	0.0320	251,446
06 Feb 2024	0.0300	0.0315	0.0300	0.0315	0.0315	371,731
05 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	44,213
02 Feb 2024	0.0340	0.0340	0.0330	0.0330	0.0330	295,155
01 Feb 2024	0.0300	0.0350	0.0300	0.0340	0.0340	623,857
31 Jan 2024	0.0320	0.0320	0.0310	0.0320	0.0320	199,583
30 Jan 2024	0.0300	0.0300	0.0290	0.0300	0.0300	794,148
29 Jan 2024	0.0320	0.0320	0.0290	0.0300	0.0300	265,960
25 Jan 2024	0.0330	0.0330	0.0320	0.0320	0.0320	685,210
24 Jan 2024	0.0320	0.0400	0.0320	0.0400	0.0400	57,826
23 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	52,626
22 Jan 2024	0.0450	0.0450	0.0350	0.0350	0.0350	191,552
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	-	-	-	-	-	-
16 Jan 2024	0.0420	0.0420	0.0420	0.0420	0.0420	75,989
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	0.0550	0.0550	0.0550	0.0550	0.0550	12,640
11 Jan 2024	-	-	-	-	-	-
10 Jan 2024	-	-	-	-	-	-
09 Jan 2024	-	-	-	-	-	-
08 Jan 2024	-	-	-	-	-	-
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	-	-	-	-	-	-
02 Jan 2024	0.0490	0.0490	0.0490	0.0490	0.0490	38,664
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	-	-	-	-	-	-
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	-	-	-	-	-	-
20 Dec 2023	0.0610	0.0610	0.0610	0.0610	0.0610	16,826
19 Dec 2023	0.0610	0.0610	0.0610	0.0610	0.0610	49,181
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	-	-	-	-	-	-
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	-	-	-	-	-	-
12 Dec 2023	0.0580	0.0580	0.0580	0.0580	0.0580	21,838
11 Dec 2023	0.0490	0.0500	0.0450	0.0500	0.0500	71,176
08 Dec 2023	-	-	-	-	-	-
07 Dec 2023	0.0500	0.0500	0.0460	0.0490	0.0490	107,761
06 Dec 2023	0.0420	0.0680	0.0420	0.0510	0.0510	338,256
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6528+0.0000(+0.01%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.11+0.11(+0.14%)

GOLD2,303.40-7.60(-0.33%)

Bitcoin AUD89,666.47+1,151.88(+1.30%)

Desert Metals Limited (DM1.XA)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6528
+0.0000(+0.01%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.11
+0.11(+0.14%)

GOLD
2,303.40
-7.60(-0.33%)

Bitcoin AUD
89,666.47
+1,151.88(+1.30%)