Mail

ADZ.V - Adamera Minerals Corp.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 27, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Feb. 26, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	721,600
Feb. 25, 2020	0.0400	0.0400	0.0350	0.0400	0.0400	237,100
Feb. 24, 2020	0.0400	0.0450	0.0350	0.0350	0.0350	232,000
Feb. 21, 2020	0.0400	0.0450	0.0400	0.0450	0.0450	528,000
Feb. 20, 2020	0.0400	0.0400	0.0350	0.0350	0.0350	114,800
Feb. 19, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	30,800
Feb. 18, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	63,500
Feb. 14, 2020	0.0400	0.0450	0.0350	0.0400	0.0400	733,000
Feb. 13, 2020	0.0400	0.0400	0.0350	0.0400	0.0400	33,400
Feb. 12, 2020	0.0400	0.0450	0.0400	0.0450	0.0450	6,000
Feb. 11, 2020	0.0400	0.0450	0.0400	0.0400	0.0400	269,700
Feb. 10, 2020	0.0400	0.0450	0.0400	0.0400	0.0400	1,444,700
Feb. 07, 2020	0.0350	0.0400	0.0350	0.0400	0.0400	60,600
Feb. 06, 2020	0.0350	0.0400	0.0350	0.0400	0.0400	115,000
Feb. 05, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	441,600
Feb. 04, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	284,000
Feb. 03, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	172,200
Jan. 31, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	670,600
Jan. 30, 2020	0.0350	0.0400	0.0350	0.0400	0.0400	1,247,700
Jan. 29, 2020	0.0350	0.0400	0.0350	0.0350	0.0350	382,600
Jan. 28, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	163,100
Jan. 27, 2020	0.0400	0.0450	0.0350	0.0400	0.0400	453,500
Jan. 24, 2020	0.0450	0.0450	0.0400	0.0400	0.0400	269,300
Jan. 23, 2020	0.0450	0.0450	0.0400	0.0400	0.0400	1,299,700
Jan. 22, 2020	0.0350	0.0500	0.0350	0.0450	0.0450	6,752,700
Jan. 21, 2020	0.0250	0.0300	0.0250	0.0300	0.0300	195,000
Jan. 20, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	400
Jan. 17, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan. 16, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	81,000
Jan. 15, 2020	0.0300	0.0300	0.0250	0.0250	0.0250	195,400
Jan. 14, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	68,300
Jan. 13, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	51,000
Jan. 10, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	31,700
Jan. 09, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Jan. 08, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jan. 07, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	45,000
Jan. 06, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	266,000
Jan. 03, 2020	0.0250	0.0300	0.0250	0.0300	0.0300	87,600
Jan. 02, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	40,300
Dec. 31, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	325,000
Dec. 30, 2019	0.0300	0.0350	0.0300	0.0300	0.0300	314,100
Dec. 27, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	34,700
Dec. 24, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	68,600
Dec. 23, 2019	0.0300	0.0350	0.0300	0.0300	0.0300	575,200
Dec. 20, 2019	0.0300	0.0350	0.0300	0.0350	0.0350	148,300
Dec. 19, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	123,000
Dec. 18, 2019	0.0300	0.0300	0.0250	0.0300	0.0300	154,000
Dec. 17, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	38,000
Dec. 16, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Dec. 13, 2019	0.0200	0.0250	0.0200	0.0250	0.0250	541,000
Dec. 12, 2019	0.0250	0.0250	0.0200	0.0250	0.0250	171,600
Dec. 11, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	24,300
Dec. 10, 2019	0.0200	0.0250	0.0200	0.0200	0.0200	55,000
Dec. 09, 2019	0.0200	0.0250	0.0200	0.0200	0.0200	500,000
Dec. 06, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	42,000
Dec. 05, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	348,600
Dec. 04, 2019	0.0250	0.0250	0.0200	0.0200	0.0200	222,000
Dec. 03, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	65,000
Dec. 02, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	16,000
Nov. 29, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov. 28, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	17,000
Nov. 27, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov. 26, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	31,000
Nov. 25, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	17,000
Nov. 22, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	478,000
Nov. 21, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	151,100
Nov. 20, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	151,100
Nov. 19, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	230,000
Nov. 18, 2019	0.0150	0.0200	0.0150	0.0200	0.0200	110,000
Nov. 15, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	1,100
Nov. 14, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov. 13, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Nov. 12, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov. 11, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	131,000
Nov. 08, 2019	0.0250	0.0250	0.0200	0.0200	0.0200	21,000
Nov. 07, 2019	0.0200	0.0250	0.0200	0.0250	0.0250	231,000
Nov. 06, 2019	0.0200	0.0250	0.0200	0.0200	0.0200	216,400
Nov. 05, 2019	0.0200	0.0250	0.0200	0.0200	0.0200	76,000
Nov. 04, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	120,300
Nov. 01, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	90,700
Oct. 31, 2019	0.0200	0.0200	0.0150	0.0150	0.0150	155,400
Oct. 30, 2019	0.0200	0.0250	0.0200	0.0200	0.0200	423,800
Oct. 29, 2019	0.0150	0.0200	0.0150	0.0200	0.0200	152,000
Oct. 28, 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct. 25, 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct. 24, 2019	0.0200	0.0200	0.0150	0.0150	0.0150	24,000
Oct. 23, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Oct. 22, 2019	0.0150	0.0150	0.0150	0.0150	0.0150	9,300
Oct. 21, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	240,000
Oct. 18, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Oct. 17, 2019	0.0150	0.0200	0.0150	0.0200	0.0200	214,000
Oct. 16, 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct. 15, 2019	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Oct. 11, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct. 10, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct. 09, 2019	0.0150	0.0200	0.0150	0.0200	0.0200	364,000
Oct. 08, 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct. 07, 2019	0.0150	0.0150	0.0150	0.0150	0.0150	24,000
Oct. 04, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	601,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...