ADZ.V - Adamera Minerals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20180.070.070.060.070.07151,000
Aug 16, 20180.080.080.080.080.0811,000
Aug 15, 20180.080.080.060.080.08246,300
Aug 14, 20180.080.090.080.080.08319,000
Aug 13, 20180.080.080.080.080.08127,000
Aug 10, 20180.060.080.060.080.08513,300
Aug 09, 20180.080.080.060.060.06268,900
Aug 08, 20180.080.080.070.080.08154,200
Aug 07, 20180.060.080.060.080.08701,100
Aug 03, 20180.050.060.050.060.06481,300
Aug 02, 20180.050.050.050.050.0550,900
Aug 01, 20180.050.060.050.060.0652,000
Jul 31, 20180.050.050.050.050.0516,000
Jul 30, 20180.050.050.050.050.05155,500
Jul 27, 20180.050.050.050.050.0514,000
Jul 26, 20180.050.050.050.050.05-
Jul 25, 20180.050.050.050.050.05-
Jul 24, 20180.050.060.050.050.0541,000
Jul 23, 20180.050.050.050.050.05155,000
Jul 20, 20180.060.060.050.050.0576,000
Jul 19, 20180.050.050.050.050.05116,400
Jul 18, 20180.050.050.050.050.0566,000
Jul 17, 20180.050.050.050.050.0596,000
Jul 16, 20180.060.060.060.060.06-
Jul 13, 20180.060.060.060.060.0635,100
Jul 12, 20180.060.060.060.060.0631,500
Jul 11, 20180.050.050.050.050.051,000
Jul 10, 20180.050.050.050.050.05161,000
Jul 09, 20180.050.050.050.050.05108,500
Jul 06, 20180.050.050.050.050.0576,000
Jul 05, 20180.050.060.050.060.06125,000
Jul 04, 20180.060.060.060.060.0610,000
Jul 03, 20180.060.060.050.060.06109,000
Jun 29, 20180.060.060.060.060.06-
Jun 28, 20180.050.060.050.060.0661,500
Jun 27, 20180.060.060.050.050.05635,800
Jun 26, 20180.050.060.050.060.061,722,800
Jun 25, 20180.060.060.060.060.068,000
Jun 22, 20180.060.060.060.060.064,000
Jun 21, 20180.060.060.060.060.0676,500
Jun 20, 20180.060.060.060.060.069,000
Jun 19, 20180.080.080.060.070.07114,000
Jun 18, 20180.070.080.060.060.0664,900
Jun 15, 20180.070.070.060.070.07280,000
Jun 14, 20180.060.060.060.060.06160,800
Jun 13, 20180.060.070.060.060.0680,000
Jun 12, 20180.060.060.060.060.0642,000
Jun 11, 20180.070.070.060.060.06108,300
Jun 08, 20180.060.060.060.060.061,800
Jun 07, 20180.060.070.060.070.07823,400
Jun 06, 20180.050.050.050.050.052,600
Jun 05, 20180.050.050.050.050.05165,000
Jun 04, 20180.050.050.050.050.0556,400
Jun 01, 20180.060.060.060.060.06-
May 31, 20180.050.060.050.060.06444,000
May 30, 20180.050.050.050.050.0517,200
May 29, 20180.050.050.050.050.05156,400
May 28, 20180.050.050.050.050.05119,300
May 25, 20180.050.050.050.050.05183,500
May 24, 20180.050.050.050.050.0535,700
May 23, 20180.050.050.050.050.0538,800
May 22, 20180.050.050.050.050.0533,100
May 18, 20180.050.050.050.050.0563,000
May 17, 20180.060.060.060.060.06-
May 16, 20180.050.060.050.060.06318,300
May 15, 20180.060.060.050.050.05268,300
May 14, 20180.050.060.050.060.06134,400
May 11, 20180.050.060.050.060.06113,800
May 10, 20180.060.060.050.050.05115,500
May 09, 20180.050.050.050.050.05155,200
May 08, 20180.050.050.050.050.0535,000
May 07, 20180.050.050.050.050.0540,400
May 04, 20180.050.050.050.050.05239,300
May 03, 20180.050.050.050.050.05115,000
May 02, 20180.050.050.050.050.0520,000
May 01, 20180.050.050.050.050.0542,300
Apr 30, 20180.060.060.060.060.0610,000
Apr 27, 20180.050.060.050.060.06158,300
Apr 26, 20180.050.060.050.060.06200,000
Apr 25, 20180.060.060.060.060.0617,000
Apr 24, 20180.060.060.060.060.0630,000
Apr 23, 20180.060.060.060.060.06245,800
Apr 20, 20180.050.060.050.060.06614,000
Apr 19, 20180.070.070.050.050.05987,400
Apr 18, 20180.070.070.060.060.06122,000
Apr 17, 20180.060.070.060.060.06339,200
Apr 16, 20180.070.070.060.060.06201,500
Apr 13, 20180.080.080.070.070.07157,900
Apr 12, 20180.070.080.070.080.08273,000
Apr 11, 20180.070.080.070.080.08364,400
Apr 10, 20180.070.080.060.070.07450,200
Apr 09, 20180.080.080.080.080.08109,500
Apr 06, 20180.080.080.080.080.08112,200
Apr 05, 20180.080.080.080.080.0866,800
Apr 04, 20180.080.090.080.080.0818,600
Apr 03, 20180.080.080.080.080.08120,400
Apr 02, 20180.090.090.080.080.08122,000
Mar 29, 20180.080.090.080.090.09715,800
Mar 28, 20180.090.090.080.080.08219,500
Mar 27, 20180.090.090.080.080.08136,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...