ADZ.V - Adamera Minerals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20180.0650.0650.0650.0650.0659,000
Jun 19, 20180.0750.0750.0650.0700.070114,000
Jun 18, 20180.0700.0750.0650.0650.06564,900
Jun 15, 20180.0700.0700.0650.0700.070280,000
Jun 14, 20180.0650.0650.0650.0650.065160,800
Jun 13, 20180.0650.0700.0600.0600.06080,000
Jun 12, 20180.0650.0650.0650.0650.06542,000
Jun 11, 20180.0700.0700.0650.0650.065108,300
Jun 08, 20180.0650.0650.0650.0650.0651,800
Jun 07, 20180.0600.0700.0600.0700.070823,400
Jun 06, 20180.0550.0550.0550.0550.0552,600
Jun 05, 20180.0550.0550.0550.0550.055165,000
Jun 04, 20180.0550.0550.0550.0550.05556,400
Jun 01, 20180.0600.0600.0600.0600.060-
May 31, 20180.0500.0600.0500.0600.060444,000
May 30, 20180.0550.0550.0550.0550.05517,200
May 29, 20180.0550.0550.0500.0550.055156,400
May 28, 20180.0550.0550.0500.0550.055119,300
May 25, 20180.0550.0550.0500.0550.055183,500
May 24, 20180.0550.0550.0550.0550.05535,700
May 23, 20180.0550.0550.0550.0550.05538,800
May 22, 20180.0550.0550.0550.0550.05533,100
May 18, 20180.0550.0550.0550.0550.05563,000
May 17, 20180.0600.0600.0600.0600.060-
May 16, 20180.0550.0600.0500.0600.060318,300
May 15, 20180.0600.0600.0550.0550.055268,300
May 14, 20180.0550.0600.0550.0600.060134,400
May 11, 20180.0550.0600.0550.0600.060113,800
May 10, 20180.0600.0600.0550.0550.055115,500
May 09, 20180.0550.0550.0550.0550.055155,200
May 08, 20180.0550.0550.0550.0550.05535,000
May 07, 20180.0550.0550.0550.0550.05540,400
May 04, 20180.0550.0550.0500.0550.055239,300
May 03, 20180.0550.0550.0550.0550.055115,000
May 02, 20180.0550.0550.0550.0550.05520,000
May 01, 20180.0550.0550.0500.0500.05042,300
Apr 30, 20180.0600.0600.0600.0600.06010,000
Apr 27, 20180.0550.0600.0550.0600.060158,300
Apr 26, 20180.0550.0600.0550.0600.060200,000
Apr 25, 20180.0600.0600.0600.0600.06017,000
Apr 24, 20180.0600.0600.0600.0600.06030,000
Apr 23, 20180.0650.0650.0600.0600.060245,800
Apr 20, 20180.0500.0650.0500.0600.060614,000
Apr 19, 20180.0700.0700.0550.0550.055987,400
Apr 18, 20180.0700.0700.0650.0650.065122,000
Apr 17, 20180.0650.0700.0650.0650.065339,200
Apr 16, 20180.0700.0700.0600.0600.060201,500
Apr 13, 20180.0800.0800.0700.0700.070157,900
Apr 12, 20180.0700.0750.0700.0750.075273,000
Apr 11, 20180.0700.0800.0700.0750.075364,400
Apr 10, 20180.0700.0750.0650.0700.070450,200
Apr 09, 20180.0750.0800.0750.0800.080109,500
Apr 06, 20180.0800.0800.0750.0750.075112,200
Apr 05, 20180.0750.0800.0750.0800.08066,800
Apr 04, 20180.0750.0850.0750.0800.08018,600
Apr 03, 20180.0800.0800.0800.0800.080120,400
Apr 02, 20180.0850.0850.0800.0800.080122,000
Mar 29, 20180.0800.0900.0750.0850.085715,800
Mar 28, 20180.0900.0900.0750.0800.080219,500
Mar 27, 20180.0900.0900.0800.0800.080136,000
Mar 26, 20180.0950.0950.0950.0950.095-
Mar 23, 20180.0900.0950.0850.0950.095520,900
Mar 22, 20180.1000.1000.0900.0950.095566,100
Mar 21, 20180.1050.1050.1000.1000.10066,500
Mar 20, 20180.1100.1100.1000.1000.100248,000
Mar 19, 20180.0900.1050.0900.1050.105409,300
Mar 16, 20180.0900.1000.0900.0900.090257,500
Mar 15, 20180.0900.0950.0900.0900.090281,500
Mar 14, 20180.1000.1050.0850.0900.090866,900
Mar 13, 20180.1250.1300.0950.0950.0952,406,600
Mar 12, 20180.1750.1750.1650.1700.17025,300
Mar 09, 20180.1750.1750.1700.1750.17589,000
Mar 08, 20180.1700.1800.1650.1800.180213,500
Mar 07, 20180.1750.1750.1750.1750.175-
Mar 06, 20180.1550.1750.1550.1750.175210,700
Mar 05, 20180.1800.1800.1550.1550.155630,400
Mar 02, 20180.1800.1800.1750.1800.18092,200
Mar 01, 20180.1800.1800.1650.1750.175453,900
Feb 28, 20180.1650.1950.1650.1800.180745,300
Feb 27, 20180.1800.1800.1600.1600.160530,800
Feb 26, 20180.1800.1950.1800.1850.185428,500
Feb 23, 20180.1750.1900.1550.1800.1801,347,800
Feb 22, 20180.1800.1950.1800.1800.180754,300
Feb 21, 20180.1800.1850.1700.1750.175819,300
Feb 20, 20180.1800.2000.1750.1850.1851,216,200
Feb 16, 20180.1650.1800.1600.1750.175460,500
Feb 15, 20180.1800.1900.1550.1550.1551,133,700
Feb 14, 20180.1200.1850.1200.1700.1703,400,100
Feb 13, 20180.1050.1150.1050.1150.115176,900
Feb 12, 20180.1050.1100.1050.1050.10560,500
Feb 09, 20180.1000.1100.1000.1100.110108,700
Feb 08, 20180.1050.1100.1000.1050.10565,200
Feb 07, 20180.1050.1050.1000.1000.100148,500
Feb 06, 20180.1000.1050.1000.1050.105152,400
Feb 05, 20180.1000.1100.0950.1000.100614,900
Feb 02, 20180.1000.1100.0950.0950.095336,000
Feb 01, 20180.1050.1050.0950.1050.10539,000
Jan 31, 20180.1100.1100.1000.1050.105107,200
Jan 30, 20180.1150.1200.0900.0950.0951,138,300
Jan 29, 20180.0950.1150.0950.1100.110976,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...