ADZ.V - Adamera Minerals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20180.0500.0500.0450.0450.04536,000
Oct 18, 20180.0500.0500.0500.0500.05035,000
Oct 17, 20180.0500.0500.0500.0500.050105,100
Oct 16, 20180.0500.0550.0500.0550.05569,000
Oct 15, 20180.0500.0600.0500.0600.060471,300
Oct 12, 20180.0500.0500.0500.0500.0505,000
Oct 11, 20180.0500.0500.0450.0450.045338,000
Oct 10, 20180.0500.0500.0450.0500.050176,000
Oct 09, 20180.0500.0500.0500.0500.050529,200
Oct 05, 20180.0550.0550.0500.0500.05071,000
Oct 04, 20180.0500.0550.0500.0550.05547,000
Oct 03, 20180.0550.0550.0550.0550.0551,500
Oct 02, 20180.0500.0550.0500.0550.055285,000
Oct 01, 20180.0600.0650.0500.0500.0501,037,000
Sep 28, 20180.0650.0650.0650.0650.06519,000
Sep 27, 20180.0650.0700.0600.0650.065317,500
Sep 26, 20180.0700.0700.0600.0600.060895,000
Sep 25, 20180.0600.0700.0500.0650.065368,000
Sep 24, 20180.0600.0600.0550.0600.06085,500
Sep 21, 20180.0500.0550.0500.0550.055198,300
Sep 20, 20180.0500.0500.0500.0500.05019,000
Sep 19, 20180.0500.0550.0500.0500.050373,600
Sep 18, 20180.0500.0500.0450.0500.05030,800
Sep 17, 20180.0500.0500.0500.0500.05022,000
Sep 14, 20180.0500.0500.0450.0500.050123,000
Sep 13, 20180.0500.0500.0400.0500.050122,600
Sep 12, 20180.0450.0450.0400.0450.045218,900
Sep 11, 20180.0400.0450.0400.0400.040177,000
Sep 10, 20180.0500.0500.0450.0450.04569,100
Sep 07, 20180.0500.0500.0450.0450.04525,400
Sep 06, 20180.0500.0500.0500.0500.05027,000
Sep 05, 20180.0500.0500.0500.0500.050109,000
Sep 04, 20180.0500.0500.0500.0500.05030,000
Aug 31, 20180.0550.0550.0550.0550.055345,000
Aug 30, 20180.0600.0600.0550.0550.05588,000
Aug 29, 20180.0600.0600.0550.0600.060267,000
Aug 28, 20180.0650.0650.0550.0550.05559,900
Aug 27, 20180.0600.0650.0600.0650.065144,200
Aug 24, 20180.0600.0650.0600.0600.060143,500
Aug 23, 20180.0650.0650.0600.0600.060166,500
Aug 22, 20180.0700.0700.0650.0650.06542,000
Aug 21, 20180.0650.0650.0650.0650.065-
Aug 20, 20180.0650.0650.0650.0650.06543,200
Aug 17, 20180.0700.0700.0650.0700.070151,000
Aug 16, 20180.0750.0750.0750.0750.07511,000
Aug 15, 20180.0800.0800.0650.0750.075246,300
Aug 14, 20180.0750.0850.0750.0800.080319,000
Aug 13, 20180.0800.0800.0750.0750.075127,000
Aug 10, 20180.0650.0800.0650.0750.075513,300
Aug 09, 20180.0750.0750.0650.0650.065268,900
Aug 08, 20180.0750.0800.0700.0750.075154,200
Aug 07, 20180.0600.0750.0600.0750.075701,100
Aug 03, 20180.0550.0600.0550.0600.060481,300
Aug 02, 20180.0500.0500.0500.0500.05050,900
Aug 01, 20180.0550.0600.0550.0600.06052,000
Jul 31, 20180.0550.0550.0550.0550.05516,000
Jul 30, 20180.0500.0550.0500.0550.055155,500
Jul 27, 20180.0500.0550.0500.0550.05514,000
Jul 26, 20180.0550.0550.0550.0550.055-
Jul 25, 20180.0550.0550.0550.0550.055-
Jul 24, 20180.0500.0600.0500.0550.05541,000
Jul 23, 20180.0550.0550.0500.0500.050155,000
Jul 20, 20180.0600.0600.0550.0550.05576,000
Jul 19, 20180.0550.0550.0550.0550.055116,400
Jul 18, 20180.0500.0500.0500.0500.05066,000
Jul 17, 20180.0550.0550.0500.0500.05096,000
Jul 16, 20180.0600.0600.0600.0600.060-
Jul 13, 20180.0600.0600.0600.0600.06035,100
Jul 12, 20180.0600.0600.0600.0600.06031,500
Jul 11, 20180.0550.0550.0550.0550.0551,000
Jul 10, 20180.0550.0550.0550.0550.055161,000
Jul 09, 20180.0550.0550.0500.0500.050108,500
Jul 06, 20180.0550.0550.0550.0550.05576,000
Jul 05, 20180.0550.0600.0550.0600.060125,000
Jul 04, 20180.0600.0600.0600.0600.06010,000
Jul 03, 20180.0600.0600.0550.0600.060109,000
Jun 29, 20180.0600.0600.0600.0600.060-
Jun 28, 20180.0550.0600.0550.0600.06061,500
Jun 27, 20180.0600.0600.0550.0550.055635,800
Jun 26, 20180.0550.0650.0550.0600.0601,722,800
Jun 25, 20180.0600.0600.0600.0600.0608,000
Jun 22, 20180.0600.0600.0600.0600.0604,000
Jun 21, 20180.0650.0650.0600.0600.06076,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...