Desert Mountain Energy Corp.
DME.VTSXVEnergy● Active
$0.28
$-0.01(-1.79%)
Market Cap$26406930
P/E Ratio—
52W High$0.61
52W Low$0.17
Desert Mountain Energy Corp.（DME.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dme.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$4.95
Aug 17, 2021
-94.4% from here
5-Year Low5Y
$0.1700
Sep 10, 2025
+61.8% from low
IPO Priceadj.
$1.00
Jan 29, 2009
-72.5% since IPO
1 Year Ago
$0.2000
Jun 9, 2025
+37.5% in 1Y
5 Years Ago
$4.26
Jun 8, 2021
-93.5% in 5Y
10 Years Ago
$0.1600
Jun 8, 2016
+71.9% in 10Y
Historical Price Data · DME.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 156K | -3.51% |
| Jun 5, 2026 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 117K | -1.75% |
| Jun 4, 2026 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 73K | +1.75% |
| Jun 3, 2026 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 39K | +3.51% |
| Jun 2, 2026 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 175K | +0.00% |
| Jun 1, 2026 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 88K | +0.00% |
| May 29, 2026 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 42K | -1.75% |
| May 28, 2026 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 174K | -5.00% |
| May 27, 2026 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 41K | +0.00% |
| May 26, 2026 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 235K | -1.69% |
| May 25, 2026 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 103K | +0.00% |
| May 22, 2026 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 55K | +0.00% |
| May 21, 2026 | $0.28 | $0.31 | $0.28 | $0.30 | $0.30 | 247K | +7.14% |
| May 20, 2026 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 63K | +0.00% |
| May 19, 2026 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 256K | -1.72% |
| May 15, 2026 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 152K | -3.33% |
| May 14, 2026 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 126K | -3.33% |
| May 13, 2026 | $0.32 | $0.33 | $0.29 | $0.31 | $0.31 | 259K | -3.17% |
| May 12, 2026 | $0.32 | $0.34 | $0.31 | $0.32 | $0.32 | 274K | -1.56% |
| May 11, 2026 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 25K | -2.94% |
Showing 1–20 of 1,248 records
Annual Stock Price Performance · DME.V
Jan 1 → Dec 31 · 6 years2026+31.0%$0.21 → $0.28
+31.0%
2025-31.1%$0.30 → $0.21
-31.1%
2024-8.6%$0.35 → $0.32
-8.6%
2023-88.2%$2.83 → $0.34
-88.2%
2022+28.2%$2.16 → $2.77
+28.2%
2021-51.8%$4.25 → $2.05
-51.8%
Best Year2026 · +31.0%
Worst Year2023 · -88.2%
Positive Years2 / 6
Avg Annual Return-20.1%
6Y Total Return-93.5%
6Y CAGR~-36.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in DME.V?
If you invested $1,000 in DME.V 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,719
Total Return+71.9%
CAGR~+5.6% / yr
Profit+$719
Based on Jun 8, 2016 · $0.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Desert Mountain Energy Corp.（DME.V）所属板块为 Energy，主要交易场所为 TSXV。本页行情快照中的最近价为 $0.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DME.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DME.V 历史股价FMP 日线复权 OHLCV