Desert Metals Limited Historical Data - DM1 | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Desert Metals Limited (DM1)
Desert Metals Limited (DM1) Historical

Desert Metals Limited (DM1)

0.023

0.00

(0.00%)

Closed April 23 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.003	-11.5384615385	0.026	0.026	0.0215	1012790	0.0231933	DE
4	-0.007	-23.3333333333	0.03	0.039	0.0215	2185268	0.02727417	DE
12	-0.007	-23.3333333333	0.03	0.039	0.0215	1225399	0.02857236	DE
26	-0.018	-43.9024390244	0.041	0.068	0.0215	808970	0.03111526	DE
52	-0.082	-78.0952380952	0.105	0.135	0.0215	539609	0.04386364	DE
156	-0.527	-95.8181818182	0.55	0.91	0.0215	301224	0.20402808	DE
260	-0.457	-95.2083333333	0.48	0.91	0.0215	291691	0.23045279	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	0.022	-0.001	-4.35	0.022	0.022	0.0214999	931277
1713507300	0.023	0.001	4.55	0.022	0.023	0.022	503508
1713420900	0.022	-0.003	-12.00	0.023	0.023	0.022	2002740
1713334500	0.025	-0.001	-3.85	0.024	0.025	0.023	966427
1713248100	0.026	0	0.00	0.026	0.026	0.025	660000
1713161700	0.026	0.001	4.00	0.026	0.027	0.026	1774754
1712902500	0.025	0.001	4.17	0.024	0.025	0.024	804334
1712816100	0.024	0.001	4.35	0.023	0.024	0.023	755500
1712729700	0.023	-0.001	-4.17	0.024	0.025	0.023	1182847
1712643300	0.024	-0.007	-22.58	0.028	0.028	0.024	10116478
1712556900	0.031	0.001	3.33	0.03	0.031	0.029	730991
1712294100	0.03	-0.003	-9.09	0.031	0.031	0.03	488815
1712207700	0.033	0.003	10.00	0.031	0.035	0.031	879758
1712121300	0.03	-0.001	-3.23	0.031	0.031	0.03	743195
1712034900	0.031	-0.002	-6.06	0.033	0.033	0.031	1538258
1711602900	0.033	0.001	3.13	0.032	0.034	0.031	1900449
1711516500	0.032	0.002	6.67	0.031	0.034	0.031	3979571
1711430100	0.03	0	0.00	0.03	0.039	0.03	7921638
1711343700	0.03	0	0.00	0.03	0.03	0.03	852621
1711084500	0.03	-0.003	-9.09	0.032	0.032	0.03	1391605
1710998100	0.033	0.002	6.45	0.031	0.034	0.03	1443719
1710911700	0.031	0.003	10.71	0.029	0.031	0.029	434444
1710825300	0.028	-0.003	-9.68	0.027	0.029	0.027	281814
1710738900	0.031	0.001	3.33	0.031	0.031	0.031	72258
1710479700	0.03	0	0.00	0.03	0.03	0.03	480162
1710393300	0.03	0.002	7.14	0.03	0.03	0.03	124234
1710306900	0.028	0.001	3.70	0.027	0.028	0.027	1076296
1710220500	0.027	-0.001	-3.57	0.027	0.027	0.027	50000
1710134100	0.028	0	0.00	0.029	0.029	0.028	2422459
1709874900	0.028	0	0.00	0.029	0.029	0.028	547166
1709788500	0.028	-0.001	-3.45	0.029	0.029	0.028	303507
1709702100	0.029	0	0.00	0.029	0.029	0.029	912425
1709615700	0.029	0	0.00	0.029	0.031	0.029	2702240
1709529300	0.029	-0.001	-3.33	0.029	0.029	0.029	400065
1709270100	0.03	0.001	3.45	0.029	0.03	0.029	110722
1709183700	0.029	0	0.00	0.029	0.029	0.029	172613
1709097300	0.029	-0.002	-6.45	0.031	0.031	0.029	530206
1709010900	0.031	0.001	3.33	0.031	0.031	0.031	128839
1708924500	0.03	-0.001	-3.23	0.031	0.032	0.03	1547009
1708665300	0.031	0.002	6.90	0.029	0.031	0.029	1371028
1708578900	0.029	0	0.00	0.029	0.029	0.029	0
1708492500	0.029	0	0.00	0.029	0.029	0.029	34482
1708406100	0.029	0	0.00	0.029	0.029	0.029	452361
1708319700	0.029	0.002	7.41	0.029	0.029	0.029	99864
1708060500	0.027	-0.002	-6.90	0.028	0.028	0.027	491224
1707974100	0.029	0.001	3.57	0.028	0.029	0.028	1104532
1707887700	0.028	-0.001	-3.45	0.029	0.029	0.028	671197
1707801300	0.029	-0.001	-3.33	0.03	0.03	0.028	1509639
1707714900	0.03	-0.002	-6.25	0.031	0.031	0.03	1020088
1707455700	0.032	0	0.00	0.032	0.032	0.032	693017
1707369300	0.032	0	0.00	0.032	0.034	0.032	917687
1707282900	0.032	0.0005	1.59	0.031	0.032	0.031	662335
1707196500	0.0315	0.0005	1.61	0.031	0.032	0.0305	1686008
1707110100	0.031	-0.002	-6.06	0.033	0.033	0.031	559462
1706850900	0.033	-0.001	-2.94	0.033	0.033	0.033	414716
1706764500	0.034	0.002	6.25	0.031	0.038	0.03	1584888
1706678100	0.032	0.002	6.67	0.03	0.032	0.03	943200
1706591700	0.03	0	0.00	0.03	0.03	0.03	1272666
1706505300	0.03	-0.002	-6.25	0.032	0.032	0.029	701406
1706159700	0.032	-0.004	-11.11	0.034	0.034	0.032	2549815
1706073300	0.036	0.003	9.09	0.033	0.041	0.032	1742969
1705986900	0.033	-0.002	-5.71	0.034	0.035	0.033	411974

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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