ADZ.V - Adamera Minerals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 27, 20200.03500.03500.03500.03500.035030,000
Feb. 26, 20200.03500.03500.03000.03500.0350721,600
Feb. 25, 20200.04000.04000.03500.04000.0400237,100
Feb. 24, 20200.04000.04500.03500.03500.0350232,000
Feb. 21, 20200.04000.04500.04000.04500.0450528,000
Feb. 20, 20200.04000.04000.03500.03500.0350114,800
Feb. 19, 20200.04000.04000.04000.04000.040030,800
Feb. 18, 20200.04000.04000.04000.04000.040063,500
Feb. 14, 20200.04000.04500.03500.04000.0400733,000
Feb. 13, 20200.04000.04000.03500.04000.040033,400
Feb. 12, 20200.04000.04500.04000.04500.04506,000
Feb. 11, 20200.04000.04500.04000.04000.0400269,700
Feb. 10, 20200.04000.04500.04000.04000.04001,444,700
Feb. 07, 20200.03500.04000.03500.04000.040060,600
Feb. 06, 20200.03500.04000.03500.04000.0400115,000
Feb. 05, 20200.03500.03500.03500.03500.0350441,600
Feb. 04, 20200.03500.03500.03500.03500.0350284,000
Feb. 03, 20200.03500.03500.03500.03500.0350172,200
Jan. 31, 20200.03500.03500.03500.03500.0350670,600
Jan. 30, 20200.03500.04000.03500.04000.04001,247,700
Jan. 29, 20200.03500.04000.03500.03500.0350382,600
Jan. 28, 20200.03500.03500.03500.03500.0350163,100
Jan. 27, 20200.04000.04500.03500.04000.0400453,500
Jan. 24, 20200.04500.04500.04000.04000.0400269,300
Jan. 23, 20200.04500.04500.04000.04000.04001,299,700
Jan. 22, 20200.03500.05000.03500.04500.04506,752,700
Jan. 21, 20200.02500.03000.02500.03000.0300195,000
Jan. 20, 20200.03000.03000.03000.03000.0300400
Jan. 17, 20200.03000.03000.03000.03000.03001,000
Jan. 16, 20200.03000.03000.03000.03000.030081,000
Jan. 15, 20200.03000.03000.02500.02500.0250195,400
Jan. 14, 20200.03000.03000.03000.03000.030068,300
Jan. 13, 20200.03000.03000.03000.03000.030051,000
Jan. 10, 20200.03000.03000.03000.03000.030031,700
Jan. 09, 20200.03000.03000.03000.03000.030050,000
Jan. 08, 20200.03000.03000.03000.03000.030020,000
Jan. 07, 20200.03000.03000.02500.03000.030045,000
Jan. 06, 20200.03000.03000.03000.03000.0300266,000
Jan. 03, 20200.02500.03000.02500.03000.030087,600
Jan. 02, 20200.03000.03000.03000.03000.030040,300
Dec. 31, 20190.03000.03000.03000.03000.0300325,000
Dec. 30, 20190.03000.03500.03000.03000.0300314,100
Dec. 27, 20190.03500.03500.03500.03500.035034,700
Dec. 24, 20190.03500.03500.03500.03500.035068,600
Dec. 23, 20190.03000.03500.03000.03000.0300575,200
Dec. 20, 20190.03000.03500.03000.03500.0350148,300
Dec. 19, 20190.03000.03000.03000.03000.0300123,000
Dec. 18, 20190.03000.03000.02500.03000.0300154,000
Dec. 17, 20190.02500.02500.02500.02500.025038,000
Dec. 16, 20190.03000.03000.03000.03000.030040,000
Dec. 13, 20190.02000.02500.02000.02500.0250541,000
Dec. 12, 20190.02500.02500.02000.02500.0250171,600
Dec. 11, 20190.02000.02000.02000.02000.020024,300
Dec. 10, 20190.02000.02500.02000.02000.020055,000
Dec. 09, 20190.02000.02500.02000.02000.0200500,000
Dec. 06, 20190.02000.02000.02000.02000.020042,000
Dec. 05, 20190.02000.02000.02000.02000.0200348,600
Dec. 04, 20190.02500.02500.02000.02000.0200222,000
Dec. 03, 20190.02500.02500.02500.02500.025065,000
Dec. 02, 20190.02000.02000.02000.02000.020016,000
Nov. 29, 20190.02500.02500.02500.02500.0250-
Nov. 28, 20190.02500.02500.02500.02500.025017,000
Nov. 27, 20190.02500.02500.02500.02500.0250-
Nov. 26, 20190.02500.02500.02500.02500.025031,000
Nov. 25, 20190.02500.02500.02500.02500.025017,000
Nov. 22, 20190.02500.02500.02500.02500.0250478,000
Nov. 21, 20190.02000.02000.02000.02000.0200151,100
Nov. 20, 20190.02000.02000.02000.02000.0200151,100
Nov. 19, 20190.02000.02000.02000.02000.0200230,000
Nov. 18, 20190.01500.02000.01500.02000.0200110,000
Nov. 15, 20190.02000.02000.02000.02000.02001,100
Nov. 14, 20190.02000.02000.02000.02000.0200-
Nov. 13, 20190.02000.02000.02000.02000.02002,000
Nov. 12, 20190.02000.02000.02000.02000.0200-
Nov. 11, 20190.02000.02000.02000.02000.0200131,000
Nov. 08, 20190.02500.02500.02000.02000.020021,000
Nov. 07, 20190.02000.02500.02000.02500.0250231,000
Nov. 06, 20190.02000.02500.02000.02000.0200216,400
Nov. 05, 20190.02000.02500.02000.02000.020076,000
Nov. 04, 20190.02000.02000.02000.02000.0200120,300
Nov. 01, 20190.02000.02000.02000.02000.020090,700
Oct. 31, 20190.02000.02000.01500.01500.0150155,400
Oct. 30, 20190.02000.02500.02000.02000.0200423,800
Oct. 29, 20190.01500.02000.01500.02000.0200152,000
Oct. 28, 20190.01500.01500.01500.01500.0150-
Oct. 25, 20190.01500.01500.01500.01500.0150-
Oct. 24, 20190.02000.02000.01500.01500.015024,000
Oct. 23, 20190.02000.02000.02000.02000.020040,000
Oct. 22, 20190.01500.01500.01500.01500.01509,300
Oct. 21, 20190.02000.02000.02000.02000.0200240,000
Oct. 18, 20190.02000.02000.02000.02000.020025,000
Oct. 17, 20190.01500.02000.01500.02000.0200214,000
Oct. 16, 20190.01500.01500.01500.01500.0150-
Oct. 15, 20190.01500.01500.01500.01500.01502,000
Oct. 11, 20190.02000.02000.02000.02000.0200-
Oct. 10, 20190.02000.02000.02000.02000.0200-
Oct. 09, 20190.01500.02000.01500.02000.0200364,000
Oct. 08, 20190.01500.01500.01500.01500.0150-
Oct. 07, 20190.01500.01500.01500.01500.015024,000
Oct. 04, 20190.02000.02000.02000.02000.0200601,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...