Mail

ADZ.V - Adamera Minerals Corp.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 13, 2019	0.0250	0.0250	0.0200	0.0250	0.0250	302,000
Sep 13, 2019	0.0250	0.0250	0.0200	0.0250	0.0250	302,000
Sep 12, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	345,900
Sep 11, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	1,016,000
Sep 10, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Sep 09, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	127,400
Sep 06, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Sep 05, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Sep 04, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	12,800
Sep 03, 2019	0.0300	0.0300	0.0250	0.0250	0.0250	38,000
Aug 30, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	67,000
Aug 29, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Aug 28, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	32,000
Aug 27, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	2,300
Aug 26, 2019	0.0250	0.0300	0.0250	0.0300	0.0300	412,500
Aug 23, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Aug 22, 2019	0.0250	0.0350	0.0250	0.0350	0.0350	202,700
Aug 21, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 20, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Aug 19, 2019	0.0300	0.0300	0.0250	0.0300	0.0300	82,000
Aug 16, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	511,100
Aug 15, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Aug 14, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Aug 13, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	113,300
Aug 12, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	13,000
Aug 09, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	306,000
Aug 08, 2019	0.0350	0.0350	0.0300	0.0350	0.0350	1,000
Aug 07, 2019	0.0300	0.0350	0.0300	0.0350	0.0350	3,600
Aug 06, 2019	0.0350	0.0350	0.0300	0.0350	0.0350	363,000
Aug 02, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	301,000
Aug 01, 2019	0.0300	0.0350	0.0300	0.0300	0.0300	47,000
Jul 31, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	42,100
Jul 30, 2019	0.0300	0.0350	0.0300	0.0300	0.0300	42,100
Jul 29, 2019	0.0350	0.0350	0.0300	0.0300	0.0300	16,000
Jul 26, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	95,000
Jul 25, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	36,700
Jul 24, 2019	0.0350	0.0350	0.0300	0.0300	0.0300	32,700
Jul 23, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	23,000
Jul 22, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	101,600
Jul 19, 2019	0.0300	0.0350	0.0300	0.0350	0.0350	57,500
Jul 18, 2019	0.0300	0.0300	0.0250	0.0300	0.0300	357,000
Jul 17, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jul 16, 2019	0.0250	0.0300	0.0250	0.0300	0.0300	55,000
Jul 15, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	3,200
Jul 12, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	79,000
Jul 11, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Jul 10, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Jul 09, 2019	0.0300	0.0350	0.0250	0.0250	0.0250	196,300
Jul 08, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	85,000
Jul 05, 2019	0.0350	0.0350	0.0250	0.0300	0.0300	57,400
Jul 04, 2019	0.0300	0.0350	0.0300	0.0350	0.0350	33,000
Jul 03, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Jul 02, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Jun 28, 2019	0.0250	0.0300	0.0250	0.0300	0.0300	11,400
Jun 27, 2019	0.0250	0.0300	0.0250	0.0300	0.0300	11,400
Jun 26, 2019	0.0250	0.0300	0.0250	0.0300	0.0300	27,500
Jun 25, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	43,000
Jun 24, 2019	0.0350	0.0350	0.0300	0.0300	0.0300	83,000
Jun 21, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jun 20, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	324,000
Jun 19, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	21,000
Jun 18, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 17, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Jun 14, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	264,000
Jun 13, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 12, 2019	0.0250	0.0300	0.0250	0.0300	0.0300	248,000
Jun 11, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	230,000
Jun 10, 2019	0.0300	0.0300	0.0250	0.0300	0.0300	140,700
Jun 07, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Jun 06, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	284,700
Jun 05, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	127,700
Jun 04, 2019	0.0350	0.0350	0.0250	0.0250	0.0250	91,200
Jun 03, 2019	0.0300	0.0300	0.0250	0.0250	0.0250	203,500
May 31, 2019	0.0350	0.0350	0.0250	0.0350	0.0350	57,000
May 30, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	10,100
May 29, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	434,200
May 28, 2019	0.0300	0.0300	0.0250	0.0300	0.0300	127,200
May 27, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
May 24, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	44,000
May 23, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 22, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
May 21, 2019	0.0250	0.0300	0.0250	0.0300	0.0300	16,400
May 17, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
May 16, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
May 15, 2019	0.0300	0.0300	0.0250	0.0300	0.0300	70,900
May 14, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 13, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
May 10, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	120,500
May 09, 2019	0.0350	0.0350	0.0300	0.0300	0.0300	282,000
May 08, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	115,800
May 07, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	100,700
May 06, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	175,000
May 03, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
May 02, 2019	0.0300	0.0350	0.0300	0.0300	0.0300	142,900
May 01, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
Apr 30, 2019	0.0350	0.0350	0.0300	0.0350	0.0350	94,300
Apr 29, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	44,100
Apr 26, 2019	0.0300	0.0300	0.0250	0.0250	0.0250	596,400
Apr 25, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	58,700
Apr 24, 2019	0.0300	0.0350	0.0300	0.0300	0.0300	41,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...