Adamant Holdings Inc. (ADMT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0150

-0.0050

(-25.00%)

At close: 03:16PM EDT

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	-	-	-	-	-	-
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	-
Jan 09, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 06, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 03, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	27,643
Dec 30, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Dec 29, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	35,000
Dec 28, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	93,600
Dec 23, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	120,300
Dec 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	92,000
Dec 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	87,800
Dec 19, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	25,800
Dec 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	23,400
Dec 15, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 14, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 13, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 12, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	13,400
Dec 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	5,400
Dec 08, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	76,800
Dec 07, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 06, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Dec 05, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	27,675
Dec 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Dec 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	34,000
Nov 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 25, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	60,000
Nov 24, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 23, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Nov 22, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 21, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	61,000
Nov 18, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Nov 17, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	73,000
Nov 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 11, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	64,101
Nov 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	206,249
Nov 07, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 04, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 03, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	188,200
Nov 02, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.59(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.33(+0.41%)

CAD/USD0.7284+0.0008(+0.1049%)

CRUDE OIL69.58+0.32(+0.46%)

BTC-CAD38,226.44+422.30(+1.12%)

Adamant Holdings Inc. (ADMT.CN)

S&P/TSX
19,501.49
+41.59(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.33(+0.41%)

CAD/USD
0.7284
+0.0008(+0.1049%)

CRUDE OIL
69.58
+0.32(+0.46%)

BTC-CAD
38,226.44
+422.30(+1.12%)