ADZ.V - Adamera Minerals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20180.090.100.090.090.09635,000
Jan 16, 20180.090.090.090.090.0977,300
Jan 15, 20180.090.090.090.090.09288,400
Jan 12, 20180.090.100.090.090.09321,000
Jan 11, 20180.090.090.090.090.097,900
Jan 10, 20180.090.090.090.090.0991,200
Jan 09, 20180.090.090.090.090.09145,200
Jan 08, 20180.090.090.090.090.0981,400
Jan 05, 20180.090.090.090.090.09180,000
Jan 04, 20180.090.100.090.090.09272,900
Jan 03, 20180.090.090.090.090.0954,000
Jan 02, 20180.090.090.090.090.09187,200
Dec 29, 20170.090.090.090.090.097,200
Dec 28, 20170.090.090.090.090.0919,900
Dec 27, 20170.090.100.090.090.09246,100
Dec 22, 20170.090.090.090.090.0933,700
Dec 21, 20170.090.100.090.090.09140,600
Dec 20, 20170.090.090.090.090.09114,200
Dec 19, 20170.090.090.090.090.09415,600
Dec 18, 20170.090.090.090.090.09112,500
Dec 15, 20170.090.090.090.090.0985,100
Dec 14, 20170.090.090.090.090.09255,700
Dec 13, 20170.100.100.090.090.0961,500
Dec 12, 20170.100.100.090.090.0928,500
Dec 11, 20170.100.100.090.100.1071,500
Dec 08, 20170.100.100.090.100.10148,000
Dec 07, 20170.100.100.100.100.1086,200
Dec 06, 20170.100.110.100.100.10142,600
Dec 05, 20170.100.100.100.100.1057,400
Dec 04, 20170.110.110.100.100.10196,100
Dec 01, 20170.110.110.100.100.10381,000
Nov 30, 20170.100.120.100.110.11260,200
Nov 29, 20170.100.120.100.120.12176,000
Nov 28, 20170.090.120.090.100.101,760,500
Nov 27, 20170.090.090.090.090.09231,400
Nov 24, 20170.090.090.080.090.09202,000
Nov 23, 20170.090.090.090.090.09100,300
Nov 22, 20170.100.100.090.090.09681,400
Nov 21, 20170.100.120.100.100.1092,000
Nov 20, 20170.110.110.110.110.1163,500
Nov 17, 20170.100.110.100.110.1143,000
Nov 16, 20170.100.100.100.100.1092,500
Nov 15, 20170.100.100.100.100.10101,100
Nov 14, 20170.110.120.100.100.10126,800
Nov 13, 20170.120.120.110.110.11411,500
Nov 10, 20170.120.120.120.120.12184,200
Nov 09, 20170.120.120.120.120.1219,100
Nov 08, 20170.120.120.120.120.1261,000
Nov 07, 20170.130.130.120.120.1287,700
Nov 06, 20170.120.130.120.120.1295,000
Nov 03, 20170.120.120.120.120.1280,000
Nov 02, 20170.140.140.120.120.12177,100
Nov 01, 20170.130.130.130.130.1373,300
Oct 31, 20170.130.130.120.120.12159,500
Oct 30, 20170.120.140.120.130.13284,000
Oct 27, 20170.140.140.110.120.12541,300
Oct 26, 20170.140.140.120.130.13520,600
Oct 25, 20170.130.140.130.140.141,469,000
Oct 24, 20170.130.140.100.120.121,727,100
Oct 23, 20170.130.130.100.110.11701,600
Oct 20, 20170.140.140.120.120.121,032,500
Oct 19, 20170.090.130.090.130.131,025,500
Oct 18, 20170.080.090.080.090.09764,000
Oct 17, 20170.070.090.070.090.09750,100
Oct 16, 20170.070.080.070.080.08138,700
Oct 13, 20170.070.080.070.080.08158,700
Oct 12, 20170.080.080.070.080.0867,200
Oct 11, 20170.080.080.080.080.08377,600
Oct 10, 20170.090.090.080.080.0881,700
Oct 06, 20170.080.090.080.080.0889,900
Oct 05, 20170.090.090.080.080.0887,000
Oct 04, 20170.080.090.080.090.09152,000
Oct 03, 20170.090.090.080.080.08239,700
Oct 02, 20170.080.090.080.080.08163,000
Sep 29, 20170.090.090.080.090.09228,200
Sep 28, 20170.090.090.080.090.0975,000
Sep 27, 20170.080.090.080.080.08102,500
Sep 26, 20170.090.090.080.080.08117,000
Sep 25, 20170.080.090.080.090.09189,800
Sep 22, 20170.080.080.080.080.08193,900
Sep 21, 20170.090.090.070.070.071,062,800
Sep 20, 20170.090.090.090.090.0963,900
Sep 19, 20170.090.090.090.090.09160,000
Sep 18, 20170.100.100.090.090.09207,500
Sep 15, 20170.090.100.090.100.10908,800
Sep 14, 20170.080.090.080.090.09229,000
Sep 13, 20170.090.090.080.090.091,294,700
Sep 12, 20170.100.100.090.090.09336,000
Sep 11, 20170.100.110.100.100.10225,400
Sep 08, 20170.120.120.100.100.10557,900
Sep 07, 20170.120.140.110.120.121,259,800
Sep 06, 20170.100.120.090.120.121,321,800
Sep 05, 20170.130.130.120.120.12516,900
Sep 01, 20170.130.140.130.130.13287,000
Aug 31, 20170.130.130.120.130.13210,700
Aug 30, 20170.130.130.120.130.13214,000
Aug 29, 20170.130.140.130.130.13116,900
Aug 28, 20170.130.130.120.130.13286,000
Aug 25, 20170.140.140.120.130.13297,500
Aug 24, 20170.130.140.130.140.14175,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...