Register for real-time alerts, custom portfolio, and market movers

Get Started

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

DM1 Desert Metals Limited

0.024

0.001 (4.35%)

Apr 24 2024 - Closed

Delayed by 20 minutes

DM1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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 08 2024	0.028	0.00	0.00%	0.029	0.029	0.028	547,166
Mar 07 2024	0.028	-0.001	-3.45%	0.029	0.029	0.028	303,507
Mar 06 2024	0.029	0.00	0.00%	0.029	0.029	0.029	912,425
Mar 05 2024	0.029	0.00	0.00%	0.029	0.031	0.029	2,702,240
Mar 04 2024	0.029	-0.001	-3.33%	0.029	0.029	0.029	400,065
Mar 01 2024	0.03	0.001	3.45%	0.029	0.03	0.029	110,722
Feb 29 2024	0.029	0.00	0.00%	0.029	0.029	0.029	172,613
Feb 28 2024	0.029	-0.002	-6.45%	0.031	0.031	0.029	530,206
Feb 27 2024	0.031	0.001	3.33%	0.031	0.031	0.031	128,839
Feb 26 2024	0.03	-0.001	-3.23%	0.031	0.032	0.03	1,547,009
Feb 23 2024	0.031	0.002	6.90%	0.029	0.031	0.029	1,371,028
Feb 22 2024	0.029	0.00	0.00%	0.029	0.029	0.029	0.00
Feb 21 2024	0.029	0.00	0.00%	0.029	0.029	0.029	34,482
Feb 20 2024	0.029	0.00	0.00%	0.029	0.029	0.029	452,361
Feb 19 2024	0.029	0.002	7.41%	0.029	0.029	0.029	99,864
Feb 16 2024	0.027	-0.002	-6.90%	0.028	0.028	0.027	491,224
Feb 15 2024	0.029	0.001	3.57%	0.028	0.029	0.028	1,104,532
Feb 14 2024	0.028	-0.001	-3.45%	0.029	0.029	0.028	671,197
Feb 13 2024	0.029	-0.001	-3.33%	0.03	0.03	0.028	1,509,639
Feb 12 2024	0.03	-0.002	-6.25%	0.031	0.031	0.03	1,020,088
Feb 09 2024	0.032	0.00	0.00%	0.032	0.032	0.032	693,017
Feb 08 2024	0.032	0.00	0.00%	0.032	0.034	0.032	917,687
Feb 07 2024	0.032	0.0005	1.59%	0.031	0.032	0.031	662,335
Feb 06 2024	0.0315	0.0005	1.61%	0.031	0.032	0.0305	1,686,008
Feb 05 2024	0.031	-0.002	-6.06%	0.033	0.033	0.031	559,462
Feb 02 2024	0.033	-0.001	-2.94%	0.033	0.033	0.033	414,716
Feb 01 2024	0.034	0.002	6.25%	0.031	0.038	0.03	1,584,888
Jan 31 2024	0.032	0.002	6.67%	0.03	0.032	0.03	943,200
Jan 30 2024	0.03	0.00	0.00%	0.03	0.03	0.03	1,272,666
Jan 29 2024	0.03	-0.002	-6.25%	0.032	0.032	0.029	701,406

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