ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,062.00
-0.10%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36165
-0.01%
Bitcoin
66,857.05
-0.33%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Desert Metals Limited (DM1)

  7. Desert Metals Limited (DM1) Historical

DM1 Desert Metals Limited

0.021
-0.001 (-4.55%)
May 17 2024 - Closed
Delayed by 20 minutes

DM1 Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.021 -0.001 -4.55% 0.023 0.023 0.021 1,246,300
May 16 2024 0.022 -0.001 -4.35% 0.024 0.024 0.0215 4,600,106
May 15 2024 0.023 0.003 15.00% 0.02 0.023 0.02 1,410,537
May 14 2024 0.02 0.00 0.00% 0.019 0.02 0.019 30,100
May 13 2024 0.02 -0.001 -4.76% 0.02 0.02 0.019 1,513,792
May 10 2024 0.021 0.00 0.00% 0.02 0.021 0.02 721,543
May 09 2024 0.021 0.001 5.00% 0.021 0.022 0.0205 1,596,287
May 08 2024 0.02 0.00 0.00% 0.02 0.02 0.019 875,000
May 07 2024 0.02 -0.003 -13.04% 0.023 0.023 0.02 1,095,667
May 06 2024 0.023 0.003 15.00% 0.023 0.023 0.023 132,102
May 03 2024 0.02 -0.001 -4.76% 0.021 0.021 0.02 643,992
May 02 2024 0.021 0.00 0.00% 0.022 0.022 0.02 1,858,851
May 01 2024 0.021 -0.001 -4.55% 0.021 0.021 0.021 2,024,927
Apr 30 2024 0.022 -0.001 -4.35% 0.022 0.022 0.022 608,910
Apr 29 2024 0.023 -0.001 -4.17% 0.024 0.024 0.023 599,567
Apr 26 2024 0.024 0.00 0.00% 0.025 0.025 0.024 41,300
Apr 24 2024 0.024 0.001 4.35% 0.024 0.024 0.024 521,588
Apr 23 2024 0.023 0.001 4.55% 0.023 0.023 0.023 232,703
Apr 22 2024 0.022 -0.001 -4.35% 0.022 0.022 0.0215 931,277
Apr 19 2024 0.023 0.001 4.55% 0.022 0.023 0.022 503,508
Apr 18 2024 0.022 -0.003 -12.00% 0.023 0.023 0.022 2,002,740
Apr 17 2024 0.025 -0.001 -3.85% 0.024 0.025 0.023 966,427
Apr 16 2024 0.026 0.00 0.00% 0.026 0.026 0.025 660,000
Apr 15 2024 0.026 0.001 4.00% 0.026 0.027 0.026 1,774,754
Apr 12 2024 0.025 0.001 4.17% 0.024 0.025 0.024 804,334
Apr 11 2024 0.024 0.001 4.35% 0.023 0.024 0.023 755,500
Apr 10 2024 0.023 -0.001 -4.17% 0.024 0.025 0.023 1,182,847
Apr 09 2024 0.024 -0.006 -20.00% 0.028 0.028 0.024 10,116,478
Apr 08 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0.00
Apr 05 2024 0.03 -0.003 -9.09% 0.031 0.031 0.03 488,815
Apr 04 2024 0.033 0.003 10.00% 0.031 0.035 0.031 879,758
Apr 03 2024 0.03 -0.001 -3.23% 0.031 0.031 0.03 743,195
Apr 02 2024 0.031 -0.002 -6.06% 0.033 0.033 0.031 1,538,258
Mar 28 2024 0.033 0.001 3.13% 0.032 0.034 0.031 1,900,449
Mar 27 2024 0.032 0.002 6.67% 0.031 0.034 0.031 3,979,571
Mar 26 2024 0.03 0.00 0.00% 0.03 0.039 0.03 7,921,638
Mar 25 2024 0.03 0.00 0.00% 0.03 0.03 0.03 852,621
Mar 22 2024 0.03 -0.003 -9.09% 0.032 0.032 0.03 1,391,605
Mar 21 2024 0.033 0.002 6.45% 0.031 0.034 0.03 1,443,719
Mar 20 2024 0.031 0.003 10.71% 0.029 0.031 0.029 434,444
Mar 19 2024 0.028 -0.003 -9.68% 0.027 0.029 0.027 281,814
Mar 18 2024 0.031 0.001 3.33% 0.031 0.031 0.031 72,258
Mar 15 2024 0.03 0.00 0.00% 0.03 0.03 0.03 480,162
Mar 14 2024 0.03 0.002 7.14% 0.03 0.03 0.03 124,234
Mar 13 2024 0.028 0.001 3.70% 0.027 0.028 0.027 1,076,296
Mar 12 2024 0.027 -0.001 -3.57% 0.027 0.027 0.027 50,000
Mar 11 2024 0.028 0.00 0.00% 0.029 0.029 0.028 2,422,459
Mar 07 2024 0.028 0.00 0.00% 0.029 0.029 0.028 547,166
Mar 06 2024 0.028 -0.001 -3.45% 0.029 0.029 0.028 303,507
Mar 05 2024 0.029 0.00 0.00% 0.029 0.029 0.029 912,425
Mar 04 2024 0.029 0.00 0.00% 0.029 0.031 0.029 2,702,240
Mar 03 2024 0.029 -0.001 -3.33% 0.029 0.029 0.029 400,065
Feb 29 2024 0.03 0.001 3.45% 0.029 0.03 0.029 110,722
Feb 28 2024 0.029 0.00 0.00% 0.029 0.029 0.029 172,613
Feb 27 2024 0.029 -0.002 -6.45% 0.031 0.031 0.029 530,206
Feb 26 2024 0.031 0.001 3.33% 0.031 0.031 0.031 128,839
Feb 25 2024 0.03 -0.001 -3.23% 0.031 0.032 0.03 1,547,009
Feb 22 2024 0.031 0.002 6.90% 0.029 0.031 0.029 1,371,028
Feb 21 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0.00
Feb 20 2024 0.029 0.00 0.00% 0.029 0.029 0.029 34,482
Feb 19 2024 0.029 0.00 0.00% 0.029 0.029 0.029 452,361
Feb 18 2024 0.029 0.002 7.41% 0.029 0.029 0.029 99,864
Feb 15 2024 0.027 -0.002 -6.90% 0.028 0.028 0.027 491,224

Your Recent History

ASX
DM1
Desert Metals
BIT
I07564
INTESA SANPAOLO
BIT
I07834
Intesa Sanpaolo
ASX
FMGJOE
BIT
Q00528
Leonteq Securities
BIT
I07203
INTESA SANPAOLO
ASX
GEM
GE8 Education
ASX
TOL
Toll Holdings
LSE
0IAS
Direxion Daily South Kor...
ASX
GRV
Greenvale Energy
TSX
L
Loblaw Companies
LSE
0I74
Daqo New Energy
BIT
Q00306
Leonteq Securities
LSE
AAL
Anglo American
BIT
ICC
International Care
NASDAQ
MSFT
Microsoft
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved