ADMT.CN - Adamant Holdings Inc.
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 31, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 30, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 29, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 26, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 25, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 24, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 23, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 19, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 18, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 17, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 16, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 15, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 12, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 11, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 10, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 09, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 08, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 97,000 |
| May 05, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| May 04, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| May 03, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 301,000 |
| May 02, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| May 01, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,000 |
| Apr 28, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 30,000 |
| Apr 27, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,000 |
| Apr 26, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,001 |
| Apr 25, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 168,000 |
| Apr 24, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,410 |
| Apr 21, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,000 |
| Apr 20, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 19, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 18, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 150,000 |
| Apr 17, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
| Apr 14, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 263,000 |
| Apr 13, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
| Apr 12, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 70,000 |
| Apr 11, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 10, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 06, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 05, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 04, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 116,000 |
| Apr 03, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 325,000 |
| Mar 31, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 110,000 |
| Mar 30, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 89,485 |
| Mar 29, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 47,000 |
| Mar 28, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 30,000 |
| Mar 27, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 63,000 |
| Mar 24, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,105 |
| Mar 23, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 22, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 17,000 |
| Mar 21, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Mar 20, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Mar 17, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Mar 16, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Mar 15, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,000 |
| Mar 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 60,000 |
| Mar 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 42,653 |
| Mar 10, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 09, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 560,000 |
| Mar 08, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 75,500 |
| Mar 07, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 82,000 |
| Mar 06, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 159,000 |
| Mar 03, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 40,000 |
| Mar 02, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 40,000 |
| Mar 01, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 115,000 |
| Feb 28, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 126,000 |
| Feb 27, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 223,500 |
| Feb 24, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 99,500 |
| Feb 23, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 69,304 |
| Feb 22, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 21, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 128,560 |
| Feb 17, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 186,500 |
| Feb 16, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Feb 15, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 42,060 |
| Feb 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 77,960 |
| Feb 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 330,220 |
| Feb 10, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Feb 09, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Feb 08, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Feb 07, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Feb 06, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Feb 03, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Feb 02, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Feb 01, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jan 31, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 291,400 |
| Jan 30, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 27, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 26, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 25, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 167,682 |
| Jan 24, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 230,400 |
| Jan 23, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jan 20, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 96,894 |
| Jan 19, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 90,400 |
| Jan 18, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 136,300 |
| Jan 17, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 36,200 |
| Jan 16, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 26,100 |
| Jan 13, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 195,197 |
| Jan 12, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 109,501 |
| Jan 11, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 111,200 |
| Jan 10, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.