Canada markets closed

Adamera Minerals Corp. (ADZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08500.0000 (0.00%)
At close: 12:33PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 01, 20210.08000.08500.08000.08500.085043,400
Feb. 26, 20210.09500.09500.08500.08500.0850157,500
Feb. 25, 20210.09500.10000.09500.09500.095070,300
Feb. 24, 20210.09500.10000.09000.10000.1000142,100
Feb. 23, 20210.09500.09500.09500.09500.0950175,700
Feb. 22, 20210.10000.10000.09500.09500.0950331,300
Feb. 19, 20210.08000.09000.08000.09000.0900154,400
Feb. 18, 20210.08500.09000.08000.08500.0850249,200
Feb. 17, 20210.10000.10000.09000.09000.0900187,400
Feb. 16, 20210.09000.09500.09000.09500.0950194,600
Feb. 12, 20210.09000.09500.09000.09000.0900240,200
Feb. 11, 20210.08000.08000.08000.08000.080063,300
Feb. 10, 20210.08000.08000.08000.08000.080065,000
Feb. 09, 20210.07500.08000.07500.08000.0800198,500
Feb. 08, 20210.08000.08000.07500.07500.075012,000
Feb. 05, 20210.07500.07500.07500.07500.075012,000
Feb. 04, 20210.07500.08000.07500.07500.0750304,700
Feb. 03, 20210.08000.08000.08000.08000.080050,000
Feb. 02, 20210.08500.08500.07500.07500.0750157,000
Feb. 01, 20210.08500.08500.08000.08000.080022,800
Jan. 29, 20210.08000.08000.08000.08000.080050,000
Jan. 28, 20210.08500.08500.08000.08000.080049,500
Jan. 27, 20210.08500.08500.08000.08000.0800188,500
Jan. 26, 20210.09000.09000.08500.08500.085032,000
Jan. 25, 20210.09000.09000.08500.08500.085025,500
Jan. 22, 20210.09000.09000.09000.09000.090053,500
Jan. 21, 20210.09500.09500.09000.09000.0900262,300
Jan. 20, 20210.09000.09000.09000.09000.0900-
Jan. 19, 20210.09000.09000.09000.09000.090045,000
Jan. 18, 20210.09000.09000.09000.09000.090050,000
Jan. 15, 20210.09000.09000.09000.09000.090040,000
Jan. 14, 20210.09000.09000.09000.09000.090063,500
Jan. 13, 20210.09000.09000.09000.09000.090016,000
Jan. 12, 20210.09500.10000.09000.09000.0900168,500
Jan. 11, 20210.09000.09500.09000.09000.090077,500
Jan. 08, 20210.10000.10000.10000.10000.100017,000
Jan. 07, 20210.09500.09500.09500.09500.0950-
Jan. 06, 20210.09500.09500.09500.09500.09503,300
Jan. 05, 20210.10000.10500.10000.10500.105018,000
Jan. 04, 20210.10500.10500.10000.10000.1000136,100
Dec. 31, 20200.11000.11000.10000.10000.1000112,000
Dec. 30, 20200.10500.10500.10500.10500.105056,400
Dec. 29, 20200.10000.11000.10000.10000.1000115,100
Dec. 24, 20200.11000.11000.10000.10000.1000160,000
Dec. 23, 20200.10500.11500.10000.10000.10001,129,900
Dec. 22, 20200.10000.11500.10000.11000.1100391,300
Dec. 21, 20200.09000.11000.09000.10500.1050565,000
Dec. 18, 20200.09000.09000.08500.09000.0900274,300
Dec. 17, 20200.08000.09000.08000.09000.0900372,600
Dec. 16, 20200.08000.08000.08000.08000.0800110,000
Dec. 15, 20200.07500.09000.07500.08500.0850240,400
Dec. 14, 20200.07500.07500.07500.07500.075051,000
Dec. 11, 20200.07500.07500.07500.07500.0750285,000
Dec. 10, 20200.07500.07500.07500.07500.075025,000
Dec. 09, 20200.07500.07500.07000.07500.075077,900
Dec. 08, 20200.07500.07500.07500.07500.075026,100
Dec. 07, 20200.08000.08000.08000.08000.0800-
Dec. 04, 20200.07500.08000.07500.08000.080063,400
Dec. 03, 20200.07500.08000.07500.08000.0800139,100
Dec. 02, 20200.07500.08000.07500.08000.0800302,500
Dec. 01, 20200.08000.08000.07500.07500.0750607,000
Nov. 30, 20200.07000.08000.07000.08000.0800191,400
Nov. 27, 20200.06500.07500.06500.07500.0750135,500
Nov. 26, 20200.07000.07000.07000.07000.0700186,000
Nov. 25, 20200.06500.07000.06500.07000.070013,400
Nov. 24, 20200.07500.07500.06000.06500.0650234,600
Nov. 23, 20200.07000.07000.07000.07000.070063,600
Nov. 20, 20200.07500.07500.07500.07500.075044,000
Nov. 19, 20200.07500.08000.07500.07500.0750150,700
Nov. 18, 20200.08000.08000.08000.08000.08006,000
Nov. 17, 20200.08000.08000.08000.08000.08009,600
Nov. 16, 20200.08000.08000.08000.08000.080017,100
Nov. 13, 20200.08000.08000.08000.08000.0800-
Nov. 12, 20200.08000.08000.08000.08000.080019,000
Nov. 11, 20200.08000.08000.08000.08000.0800-
Nov. 10, 20200.08000.08000.08000.08000.080046,000
Nov. 09, 20200.08000.08000.08000.08000.080036,000
Nov. 06, 20200.08500.08500.08500.08500.085035,000
Nov. 05, 20200.08000.08500.08000.08500.085059,000
Nov. 04, 20200.08500.08500.08500.08500.085094,000
Nov. 03, 20200.08500.08500.08500.08500.085040,000
Nov. 02, 20200.09000.09000.09000.09000.090058,000
Oct. 30, 20200.09500.09500.09000.09000.090044,200
Oct. 29, 20200.09000.09500.09000.09000.0900172,300
Oct. 28, 20200.09000.09000.08500.09000.0900247,000
Oct. 27, 20200.09000.10000.09000.09500.0950446,500
Oct. 26, 20200.09500.10000.08500.09000.0900544,500
Oct. 23, 20200.10000.10500.10000.10000.10001,395,600
Oct. 22, 20200.07500.09500.07500.09500.0950619,400
Oct. 21, 20200.08000.08000.07500.08000.0800112,500
Oct. 20, 20200.08000.08000.07500.07500.075025,500
Oct. 19, 20200.08500.08500.08000.08000.0800136,200
Oct. 16, 20200.08000.08500.08000.08000.0800172,000
Oct. 15, 20200.08000.08000.07500.07500.075012,400
Oct. 14, 20200.08000.08000.08000.08000.0800115,000
Oct. 13, 20200.08000.08500.08000.08500.0850104,000
Oct. 09, 20200.08000.08500.08000.08000.0800106,800
Oct. 08, 20200.07500.08000.07500.08000.080094,000
Oct. 07, 20200.08000.08000.08000.08000.08008,100
Oct. 06, 20200.08500.08500.08000.08000.080018,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...