Canada markets closed

Adamera Minerals Corp. (ADZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1050+0.0050 (+5.00%)
At close: 2:31PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20210.10500.10500.10000.10500.105065,300
May 13, 20210.10000.10000.10000.10000.100024,000
May 12, 20210.10500.11000.09500.10000.1000353,500
May 11, 20210.11000.11000.10000.10000.1000370,500
May 10, 20210.11000.11500.10500.10500.1050122,800
May 07, 20210.11000.11500.11000.11500.1150141,100
May 06, 20210.09000.11000.09000.11000.1100697,300
May 05, 20210.09000.09000.09000.09000.0900142,000
May 04, 20210.08500.09000.08500.09000.0900119,000
May 03, 20210.09000.09000.08500.08500.0850324,500
Apr. 30, 20210.08500.09000.08500.09000.0900190,600
Apr. 29, 20210.09000.09000.09000.09000.090021,400
Apr. 28, 20210.10000.10000.08500.09000.0900525,400
Apr. 27, 20210.09500.10000.09000.10000.1000213,000
Apr. 26, 20210.10500.10500.09000.09000.0900207,500
Apr. 23, 20210.09500.09500.09500.09500.095014,500
Apr. 22, 20210.10000.10000.09500.10000.1000117,700
Apr. 21, 20210.10000.10000.10000.10000.1000144,000
Apr. 20, 20210.09500.09500.09000.09000.0900165,800
Apr. 19, 20210.09500.09500.09500.09500.095021,500
Apr. 16, 20210.10000.10000.10000.10000.10005,400
Apr. 15, 20210.10000.10000.10000.10000.1000-
Apr. 14, 20210.10000.10500.10000.10000.1000487,500
Apr. 13, 20210.10000.10500.09500.09500.0950650,200
Apr. 12, 20210.10500.10500.09500.10000.1000384,000
Apr. 09, 20210.10000.10000.10000.10000.1000207,800
Apr. 08, 20210.10000.10000.09500.10000.100070,100
Apr. 07, 20210.10000.10000.10000.10000.1000178,000
Apr. 06, 20210.10000.10500.09000.10000.1000927,700
Apr. 05, 20210.10500.10500.10000.10000.1000130,400
Apr. 01, 20210.09500.10000.09500.10000.1000628,000
Mar. 31, 20210.09000.10000.09000.10000.1000420,600
Mar. 30, 20210.09500.09500.08500.09500.0950379,300
Mar. 29, 20210.08500.09000.08500.09000.0900545,800
Mar. 26, 20210.08000.08500.08000.08500.085043,000
Mar. 25, 20210.08500.09000.08000.08000.0800366,900
Mar. 24, 20210.09000.09000.08500.09000.0900120,900
Mar. 23, 20210.09000.09000.09000.09000.090080,000
Mar. 22, 20210.09000.09000.09000.09000.090034,000
Mar. 19, 20210.09000.09000.08000.08500.085085,000
Mar. 18, 20210.08500.08500.08500.08500.0850-
Mar. 17, 20210.08500.09000.08000.08500.0850148,500
Mar. 16, 20210.08500.08500.08500.08500.085036,300
Mar. 15, 20210.09000.09000.08000.08000.0800135,000
Mar. 12, 20210.08500.08500.08000.08000.080013,400
Mar. 11, 20210.09000.09000.09000.09000.090087,300
Mar. 10, 20210.09000.09000.09000.09000.0900140,700
Mar. 09, 20210.08500.08500.08500.08500.08501,900
Mar. 08, 20210.08500.08500.08500.08500.085050,400
Mar. 05, 20210.09000.09000.08000.08500.085055,100
Mar. 04, 20210.09000.09000.08500.08500.085088,500
Mar. 03, 20210.08500.09000.08500.09000.090028,600
Mar. 02, 20210.08500.08500.08500.08500.0850-
Mar. 01, 20210.08000.08500.08000.08500.085043,400
Feb. 26, 20210.09500.09500.08500.08500.0850157,500
Feb. 25, 20210.09500.10000.09500.09500.095070,300
Feb. 24, 20210.09500.10000.09000.10000.1000142,100
Feb. 23, 20210.09500.09500.09500.09500.0950175,700
Feb. 22, 20210.10000.10000.09500.09500.0950331,300
Feb. 19, 20210.08000.09000.08000.09000.0900154,400
Feb. 18, 20210.08500.09000.08000.08500.0850249,200
Feb. 17, 20210.10000.10000.09000.09000.0900187,400
Feb. 16, 20210.09000.09500.09000.09500.0950194,600
Feb. 12, 20210.09000.09500.09000.09000.0900240,200
Feb. 11, 20210.08000.08000.08000.08000.080063,300
Feb. 10, 20210.08000.08000.08000.08000.080065,000
Feb. 09, 20210.07500.08000.07500.08000.0800198,500
Feb. 08, 20210.08000.08000.07500.07500.075012,000
Feb. 05, 20210.07500.07500.07500.07500.075012,000
Feb. 04, 20210.07500.08000.07500.07500.0750304,700
Feb. 03, 20210.08000.08000.08000.08000.080050,000
Feb. 02, 20210.08500.08500.07500.07500.0750157,000
Feb. 01, 20210.08500.08500.08000.08000.080022,800
Jan. 29, 20210.08000.08000.08000.08000.080050,000
Jan. 28, 20210.08500.08500.08000.08000.080049,500
Jan. 27, 20210.08500.08500.08000.08000.0800188,500
Jan. 26, 20210.09000.09000.08500.08500.085032,000
Jan. 25, 20210.09000.09000.08500.08500.085025,500
Jan. 22, 20210.09000.09000.09000.09000.090053,500
Jan. 21, 20210.09500.09500.09000.09000.0900262,300
Jan. 20, 20210.09000.09000.09000.09000.0900-
Jan. 19, 20210.09000.09000.09000.09000.090045,000
Jan. 18, 20210.09000.09000.09000.09000.090050,000
Jan. 15, 20210.09000.09000.09000.09000.090040,000
Jan. 14, 20210.09000.09000.09000.09000.090063,500
Jan. 13, 20210.09000.09000.09000.09000.090016,000
Jan. 12, 20210.09500.10000.09000.09000.0900168,500
Jan. 11, 20210.09000.09500.09000.09000.090077,500
Jan. 08, 20210.10000.10000.10000.10000.100017,000
Jan. 07, 20210.09500.09500.09500.09500.0950-
Jan. 06, 20210.09500.09500.09500.09500.09503,300
Jan. 05, 20210.10000.10500.10000.10500.105018,000
Jan. 04, 20210.10500.10500.10000.10000.1000136,100
Dec. 31, 20200.11000.11000.10000.10000.1000112,000
Dec. 30, 20200.10500.10500.10500.10500.105056,400
Dec. 29, 20200.10000.11000.10000.10000.1000115,100
Dec. 24, 20200.11000.11000.10000.10000.1000160,000
Dec. 23, 20200.10500.11500.10000.10000.10001,129,900
Dec. 22, 20200.10000.11500.10000.11000.1100391,300
Dec. 21, 20200.09000.11000.09000.10500.1050565,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...