Canada markets close in 1 hour 15 minutes

Adamant Holdings Inc. (ADMT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
As of 12:34PM EST. Market open.
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.00000.04000.04000.04000.0400-
Nov 24, 20220.03500.03500.03500.03500.0350-
Nov 23, 20220.03500.03500.03500.03500.03506,000
Nov 22, 20220.03500.03500.03500.03500.0350-
Nov 21, 20220.03500.03500.03500.03500.035061,000
Nov 18, 20220.03500.03500.03500.03500.03501,000
Nov 17, 20220.03500.03500.03500.03500.035073,000
Nov 16, 20220.04000.04000.04000.04000.0400-
Nov 15, 20220.04000.04000.04000.04000.0400-
Nov 14, 20220.04000.04000.04000.04000.0400-
Nov 11, 20220.03500.04000.03500.04000.040064,101
Nov 10, 20220.03000.03000.03000.03000.0300-
Nov 09, 20220.03000.03000.03000.03000.0300-
Nov 08, 20220.03000.03000.03000.03000.0300206,249
Nov 07, 20220.03500.03500.03500.03500.0350-
Nov 04, 20220.03500.03500.03500.03500.0350-
Nov 03, 20220.03500.03500.03500.03500.0350188,200
Nov 02, 20220.03500.03500.03500.03500.0350-
Nov 01, 20220.03500.03500.03500.03500.0350-
Oct 31, 20220.03500.03500.03500.03500.03509,845
Oct 28, 20220.04000.04000.04000.04000.04006,000
Oct 27, 20220.03500.03500.03500.03500.03506,000
Oct 26, 20220.03500.03500.03500.03500.0350-
Oct 25, 20220.03500.03500.03500.03500.0350-
Oct 24, 20220.03500.03500.03500.03500.0350147,060
Oct 21, 20220.03000.03000.03000.03000.03003,000
Oct 20, 20220.03000.03000.03000.03000.0300-
Oct 19, 20220.03000.03000.03000.03000.0300224,000
Oct 18, 20220.02500.02500.02500.02500.0250-
Oct 17, 20220.02500.02500.02500.02500.02505,470
Oct 14, 20220.03000.03000.03000.03000.0300-
Oct 13, 20220.03000.03000.03000.03000.0300-
Oct 12, 20220.03000.03000.03000.03000.03003,001
Oct 11, 20220.03000.03000.03000.03000.030025,000
Oct 07, 20220.03000.03000.03000.03000.0300-
Oct 06, 20220.02500.03000.02500.03000.030056,671
Oct 05, 20220.03500.03500.03500.03500.0350-
Oct 04, 20220.03500.03500.03500.03500.03509,400
Oct 03, 20220.03000.03000.03000.03000.0300-
Sept 30, 20220.03000.03000.03000.03000.0300-
Sept 29, 20220.03000.03000.03000.03000.0300-
Sept 28, 20220.03000.03000.03000.03000.030016,001
Sept 27, 20220.03000.03000.03000.03000.0300-
Sept 26, 20220.03000.03000.03000.03000.030080,000
Sept 23, 20220.04000.04000.04000.04000.0400-
Sept 22, 20220.04000.04000.04000.04000.0400-
Sept 21, 20220.04000.04000.04000.04000.040011,200
Sept 20, 20220.04000.04000.04000.04000.0400-
Sept 19, 20220.04000.04000.04000.04000.04005,400
Sept 16, 20220.04000.04000.04000.04000.0400-
Sept 15, 20220.04000.04000.04000.04000.0400-
Sept 14, 20220.04000.04000.04000.04000.0400-
Sept 13, 20220.04000.04000.04000.04000.0400-
Sept 12, 20220.03500.04000.03000.04000.040063,000
Sept 09, 20220.03000.03000.03000.03000.0300-
Sept 08, 20220.03000.03000.03000.03000.030070,000
Sept 07, 20220.02500.02500.02500.02500.02501,002
Sept 06, 20220.03500.03500.03500.03500.0350-
Sept 02, 20220.03500.03500.03500.03500.0350-
Sept 01, 20220.03000.03500.03000.03500.035024,000
Aug 31, 20220.03000.03000.03000.03000.030018,000
Aug 30, 20220.03000.03000.03000.03000.030035,000
Aug 29, 20220.03000.03000.03000.03000.030045,000
Aug 26, 20220.03000.03000.03000.03000.0300-
Aug 25, 20220.03000.03000.03000.03000.0300-
Aug 24, 20220.03000.03000.03000.03000.030017,000
Aug 23, 20220.03000.03000.03000.03000.030035,000
Aug 22, 20220.03500.03500.03000.03000.030042,500
Aug 19, 20220.03500.03500.03500.03500.035018,000
Aug 18, 20220.03000.03500.03000.03000.030076,500
Aug 17, 20220.03000.03000.03000.03000.0300-
Aug 16, 20220.03000.03000.03000.03000.030053,500
Aug 15, 20220.02500.02500.02500.02500.025022,000
Aug 12, 20220.03000.03000.03000.03000.030031,000
Aug 11, 20220.03000.03500.03000.03000.0300322,000
Aug 10, 20220.03000.03500.03000.03500.035068,000
Aug 09, 20220.03000.03000.03000.03000.030035,000
Aug 08, 20220.03000.03000.03000.03000.030055,000
Aug 05, 20220.03000.03000.03000.03000.030035,000
Aug 04, 20220.03000.03000.03000.03000.0300-
Aug 03, 20220.03000.03000.03000.03000.03002,800
Aug 02, 20220.03000.03250.03000.03250.032567,000
Jul 29, 20220.03250.03250.03250.03250.0325-
Jul 28, 20220.03250.03250.03250.03250.0325-
Jul 27, 20220.03250.03250.03250.03250.0325-
Jul 26, 20220.03000.03250.03000.03250.032535,000
Jul 25, 20220.03500.03500.03000.03000.030090,000
Jul 22, 20220.03500.03500.03500.03500.03503,200
Jul 21, 20220.03500.03500.03500.03500.0350-
Jul 20, 20220.03500.03500.03500.03500.0350170,000
Jul 19, 20220.03500.03500.03500.03500.03504,500
Jul 18, 20220.03500.03500.03500.03500.03505,000
Jul 15, 20220.03000.03000.03000.03000.0300-
Jul 14, 20220.03000.03000.03000.03000.03004,000
Jul 13, 20220.03000.03000.03000.03000.0300-
Jul 12, 20220.03000.03000.03000.03000.03003,500
Jul 11, 20220.03000.03000.03000.03000.0300-
Jul 08, 20220.03000.03000.03000.03000.030010,000
Jul 07, 20220.03000.03000.03000.03000.030020,000
Jul 06, 20220.03000.03000.03000.03000.0300105,571
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...