ADZ.V - Adamera Minerals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20190.03000.03000.03000.03000.03001,000
May 22, 20190.03000.03000.03000.03000.03001,000
May 21, 20190.02500.03000.02500.03000.030016,400
May 17, 20190.03000.03000.03000.03000.030017,000
May 16, 20190.02500.02500.02500.02500.02507,000
May 15, 20190.03000.03000.02500.03000.030070,900
May 14, 20190.03000.03000.03000.03000.0300-
May 13, 20190.03000.03000.03000.03000.030017,000
May 10, 20190.03500.03500.03500.03500.0350120,500
May 09, 20190.03500.03500.03000.03000.0300282,000
May 08, 20190.03000.03000.03000.03000.0300115,800
May 07, 20190.03000.03000.03000.03000.0300100,700
May 06, 20190.03000.03000.03000.03000.0300175,000
May 03, 20190.03000.03000.03000.03000.030020,000
May 02, 20190.03000.03500.03000.03000.0300142,900
May 01, 20190.03000.03000.03000.03000.030027,000
Apr 30, 20190.03500.03500.03000.03500.035094,300
Apr 29, 20190.03000.03000.03000.03000.030044,100
Apr 26, 20190.03000.03000.02500.02500.0250596,400
Apr 25, 20190.03000.03000.03000.03000.030058,700
Apr 24, 20190.03000.03500.03000.03000.030041,000
Apr 23, 20190.03000.03000.03000.03000.0300116,700
Apr 22, 20190.03500.03500.03000.03000.0300230,000
Apr 18, 20190.03000.03000.03000.03000.0300425,500
Apr 17, 20190.03000.03000.03000.03000.030015,000
Apr 16, 20190.03000.03000.03000.03000.0300914,500
Apr 15, 20190.03000.03000.03000.03000.030044,300
Apr 12, 20190.03000.03500.03000.03500.035042,600
Apr 11, 20190.03500.03500.03000.03000.0300298,900
Apr 10, 20190.03000.03500.03000.03000.0300184,000
Apr 09, 20190.03500.03500.03500.03500.0350-
Apr 08, 20190.03500.03500.03500.03500.0350236,000
Apr 05, 20190.03500.03500.03000.03500.035051,700
Apr 04, 20190.03000.03500.03000.03500.035028,000
Apr 03, 20190.03500.03500.03500.03500.0350-
Apr 02, 20190.03000.03500.03000.03500.03501,184,000
Apr 01, 20190.03500.03500.03000.03000.0300469,500
Mar 29, 20190.03500.03500.03500.03500.0350120,900
Mar 28, 20190.04000.04000.03500.03500.0350245,500
Mar 27, 20190.03500.04000.03500.03500.03501,206,900
Mar 26, 20190.04000.04000.03500.03500.0350496,900
Mar 25, 20190.03000.03500.03000.03500.03501,509,100
Mar 22, 20190.03000.03500.03000.03000.0300610,000
Mar 21, 20190.03500.03500.02500.03500.0350517,000
Mar 20, 20190.03500.03500.03000.03000.0300792,000
Mar 19, 20190.03500.03500.03000.03000.03001,533,500
Mar 18, 20190.03000.03500.03000.03500.035081,900
Mar 15, 20190.03500.03500.03000.03500.0350236,000
Mar 14, 20190.03500.03500.03500.03500.0350369,200
Mar 13, 20190.03000.03500.03000.03500.0350201,100
Mar 12, 20190.03500.04000.03000.03500.0350614,400
Mar 11, 20190.03500.04000.03000.03500.0350807,800
Mar 08, 20190.03500.03500.03000.03500.0350810,500
Mar 07, 20190.03000.04000.03000.04000.04003,125,800
Mar 06, 20190.02500.03000.02000.03000.0300592,800
Mar 05, 20190.03000.03000.02500.02500.0250239,000
Mar 04, 20190.02500.03000.02500.03000.0300139,000
Mar 01, 20190.02000.02500.02000.02500.0250257,000
Feb 28, 20190.02500.02500.02500.02500.025017,500
Feb 27, 20190.02500.02500.02500.02500.0250659,500
Feb 26, 20190.02500.03000.02500.02500.0250335,500
Feb 25, 20190.02500.02500.02500.02500.0250500
Feb 22, 20190.02500.02500.02500.02500.0250204,100
Feb 21, 20190.02500.02500.02500.02500.0250255,000
Feb 20, 20190.02500.02500.02500.02500.025095,000
Feb 19, 20190.03000.03000.02500.02500.0250308,600
Feb 15, 20190.03000.03000.02500.02500.0250224,800
Feb 14, 20190.02500.03500.02500.02500.02502,478,300
Feb 13, 20190.02500.02500.02500.02500.025014,000
Feb 12, 20190.03000.03000.02500.02500.0250285,000
Feb 11, 20190.02500.03000.02500.03000.030054,000
Feb 08, 20190.02500.02500.02500.02500.025034,000
Feb 07, 20190.03000.03000.02500.02500.025083,000
Feb 06, 20190.02500.03000.02500.03000.0300136,000
Feb 05, 20190.02500.03000.02500.02500.0250143,000
Feb 04, 20190.03000.03000.02000.02500.02501,554,000
Feb 01, 20190.03000.03000.02500.02500.0250276,500
Jan 31, 20190.03000.03000.02500.03000.0300924,900
Jan 30, 20190.03500.03500.03000.03000.0300637,000
Jan 29, 20190.03500.04000.03500.03500.0350594,600
Jan 28, 20190.03000.04000.03000.03500.0350834,200
Jan 25, 20190.03500.03500.03000.03000.0300359,400
Jan 24, 20190.03500.03500.03500.03500.0350263,000
Jan 23, 20190.03000.03000.03000.03000.0300142,000
Jan 22, 20190.03000.03500.03000.03000.0300216,100
Jan 21, 20190.03500.03500.03000.03000.0300183,800
Jan 18, 20190.03000.03500.03000.03000.0300671,100
Jan 17, 20190.03500.03500.03000.03500.0350139,500
Jan 16, 20190.03500.03500.03000.03500.03501,924,000
Jan 15, 20190.03500.04000.03500.03500.03504,151,900
Jan 14, 20190.06000.06500.06000.06500.0650495,000
Jan 11, 20190.06000.06500.06000.06500.065068,000
Jan 10, 20190.06500.06500.06500.06500.0650-
Jan 09, 20190.06500.06500.06000.06500.0650223,600
Jan 08, 20190.07000.07000.06500.06500.0650545,000
Jan 07, 20190.07000.07500.07000.07500.0750347,200
Jan 04, 20190.06500.07000.06500.07000.0700843,300
Jan 03, 20190.06000.07000.05500.06500.06501,313,300
Jan 02, 20190.07000.07500.06000.06500.06501,724,400
Dec 31, 20180.06500.08000.06500.08000.0800755,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...