ADZ.V - Adamera Minerals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.02500.02500.02000.02500.0250302,000
Sep 13, 20190.02500.02500.02000.02500.0250302,000
Sep 12, 20190.02500.02500.02500.02500.0250345,900
Sep 11, 20190.02500.02500.02500.02500.02501,016,000
Sep 10, 20190.02500.02500.02500.02500.02504,000
Sep 09, 20190.02500.02500.02500.02500.0250127,400
Sep 06, 20190.03000.03000.03000.03000.030025,000
Sep 05, 20190.03000.03000.03000.03000.030022,000
Sep 04, 20190.03000.03000.03000.03000.030012,800
Sep 03, 20190.03000.03000.02500.02500.025038,000
Aug 30, 20190.03000.03000.03000.03000.030067,000
Aug 29, 20190.02500.02500.02500.02500.025050,000
Aug 28, 20190.03000.03000.03000.03000.030032,000
Aug 27, 20190.02500.02500.02500.02500.02502,300
Aug 26, 20190.02500.03000.02500.03000.0300412,500
Aug 23, 20190.03000.03000.03000.03000.03008,000
Aug 22, 20190.02500.03500.02500.03500.0350202,700
Aug 21, 20190.03000.03000.03000.03000.0300-
Aug 20, 20190.03000.03000.03000.03000.030040,000
Aug 19, 20190.03000.03000.02500.03000.030082,000
Aug 16, 20190.03000.03000.03000.03000.0300511,100
Aug 15, 20190.03000.03000.03000.03000.03007,000
Aug 14, 20190.03000.03000.03000.03000.030019,000
Aug 13, 20190.03000.03000.03000.03000.0300113,300
Aug 12, 20190.03500.03500.03500.03500.035013,000
Aug 09, 20190.03000.03000.03000.03000.0300306,000
Aug 08, 20190.03500.03500.03000.03500.03501,000
Aug 07, 20190.03000.03500.03000.03500.03503,600
Aug 06, 20190.03500.03500.03000.03500.0350363,000
Aug 02, 20190.03500.03500.03500.03500.0350301,000
Aug 01, 20190.03000.03500.03000.03000.030047,000
Jul 31, 20190.03000.03000.03000.03000.030042,100
Jul 30, 20190.03000.03500.03000.03000.030042,100
Jul 29, 20190.03500.03500.03000.03000.030016,000
Jul 26, 20190.03000.03000.03000.03000.030095,000
Jul 25, 20190.03500.03500.03500.03500.035036,700
Jul 24, 20190.03500.03500.03000.03000.030032,700
Jul 23, 20190.03000.03000.03000.03000.030023,000
Jul 22, 20190.03000.03000.03000.03000.0300101,600
Jul 19, 20190.03000.03500.03000.03500.035057,500
Jul 18, 20190.03000.03000.02500.03000.0300357,000
Jul 17, 20190.02500.02500.02500.02500.02502,000
Jul 16, 20190.02500.03000.02500.03000.030055,000
Jul 15, 20190.03000.03000.03000.03000.03003,200
Jul 12, 20190.03000.03000.03000.03000.030079,000
Jul 11, 20190.02500.02500.02500.02500.02503,000
Jul 10, 20190.03000.03000.03000.03000.030030,000
Jul 09, 20190.03000.03500.02500.02500.0250196,300
Jul 08, 20190.03000.03000.03000.03000.030085,000
Jul 05, 20190.03500.03500.02500.03000.030057,400
Jul 04, 20190.03000.03500.03000.03500.035033,000
Jul 03, 20190.03000.03000.03000.03000.03006,000
Jul 02, 20190.03000.03000.03000.03000.030021,000
Jun 28, 20190.02500.03000.02500.03000.030011,400
Jun 27, 20190.02500.03000.02500.03000.030011,400
Jun 26, 20190.02500.03000.02500.03000.030027,500
Jun 25, 20190.03000.03000.03000.03000.030043,000
Jun 24, 20190.03500.03500.03000.03000.030083,000
Jun 21, 20190.03000.03000.03000.03000.030020,000
Jun 20, 20190.03000.03000.03000.03000.0300324,000
Jun 19, 20190.02500.02500.02500.02500.025021,000
Jun 18, 20190.03000.03000.03000.03000.0300-
Jun 17, 20190.03000.03000.03000.03000.030040,000
Jun 14, 20190.03000.03000.03000.03000.0300264,000
Jun 13, 20190.03000.03000.03000.03000.0300-
Jun 12, 20190.02500.03000.02500.03000.0300248,000
Jun 11, 20190.03000.03000.03000.03000.0300230,000
Jun 10, 20190.03000.03000.02500.03000.0300140,700
Jun 07, 20190.03000.03000.03000.03000.030022,000
Jun 06, 20190.03000.03000.03000.03000.0300284,700
Jun 05, 20190.03500.03500.03500.03500.0350127,700
Jun 04, 20190.03500.03500.02500.02500.025091,200
Jun 03, 20190.03000.03000.02500.02500.0250203,500
May 31, 20190.03500.03500.02500.03500.035057,000
May 30, 20190.03000.03000.03000.03000.030010,100
May 29, 20190.03000.03000.03000.03000.0300434,200
May 28, 20190.03000.03000.02500.03000.0300127,200
May 27, 20190.02500.02500.02500.02500.025050,000
May 24, 20190.02500.02500.02500.02500.025044,000
May 23, 20190.03000.03000.03000.03000.0300-
May 22, 20190.03000.03000.03000.03000.03001,000
May 21, 20190.02500.03000.02500.03000.030016,400
May 17, 20190.03000.03000.03000.03000.030017,000
May 16, 20190.02500.02500.02500.02500.02507,000
May 15, 20190.03000.03000.02500.03000.030070,900
May 14, 20190.03000.03000.03000.03000.0300-
May 13, 20190.03000.03000.03000.03000.030017,000
May 10, 20190.03500.03500.03500.03500.0350120,500
May 09, 20190.03500.03500.03000.03000.0300282,000
May 08, 20190.03000.03000.03000.03000.0300115,800
May 07, 20190.03000.03000.03000.03000.0300100,700
May 06, 20190.03000.03000.03000.03000.0300175,000
May 03, 20190.03000.03000.03000.03000.030020,000
May 02, 20190.03000.03500.03000.03000.0300142,900
May 01, 20190.03000.03000.03000.03000.030027,000
Apr 30, 20190.03500.03500.03000.03500.035094,300
Apr 29, 20190.03000.03000.03000.03000.030044,100
Apr 26, 20190.03000.03000.02500.02500.0250596,400
Apr 25, 20190.03000.03000.03000.03000.030058,700
Apr 24, 20190.03000.03500.03000.03000.030041,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...