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
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
Apr 23, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	116,700
Apr 22, 2019	0.0350	0.0350	0.0300	0.0300	0.0300	230,000
Apr 18, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	425,500
Apr 17, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Apr 16, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	914,500
Apr 15, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	44,300
Apr 12, 2019	0.0300	0.0350	0.0300	0.0350	0.0350	42,600
Apr 11, 2019	0.0350	0.0350	0.0300	0.0300	0.0300	298,900
Apr 10, 2019	0.0300	0.0350	0.0300	0.0300	0.0300	184,000
Apr 09, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 08, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	236,000
Apr 05, 2019	0.0350	0.0350	0.0300	0.0350	0.0350	51,700
Apr 04, 2019	0.0300	0.0350	0.0300	0.0350	0.0350	28,000
Apr 03, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 02, 2019	0.0300	0.0350	0.0300	0.0350	0.0350	1,184,000
Apr 01, 2019	0.0350	0.0350	0.0300	0.0300	0.0300	469,500
Mar 29, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	120,900
Mar 28, 2019	0.0400	0.0400	0.0350	0.0350	0.0350	245,500
Mar 27, 2019	0.0350	0.0400	0.0350	0.0350	0.0350	1,206,900
Mar 26, 2019	0.0400	0.0400	0.0350	0.0350	0.0350	496,900
Mar 25, 2019	0.0300	0.0350	0.0300	0.0350	0.0350	1,509,100
Mar 22, 2019	0.0300	0.0350	0.0300	0.0300	0.0300	610,000
Mar 21, 2019	0.0350	0.0350	0.0250	0.0350	0.0350	517,000
Mar 20, 2019	0.0350	0.0350	0.0300	0.0300	0.0300	792,000
Mar 19, 2019	0.0350	0.0350	0.0300	0.0300	0.0300	1,533,500
Mar 18, 2019	0.0300	0.0350	0.0300	0.0350	0.0350	81,900
Mar 15, 2019	0.0350	0.0350	0.0300	0.0350	0.0350	236,000
Mar 14, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	369,200
Mar 13, 2019	0.0300	0.0350	0.0300	0.0350	0.0350	201,100
Mar 12, 2019	0.0350	0.0400	0.0300	0.0350	0.0350	614,400
Mar 11, 2019	0.0350	0.0400	0.0300	0.0350	0.0350	807,800
Mar 08, 2019	0.0350	0.0350	0.0300	0.0350	0.0350	810,500
Mar 07, 2019	0.0300	0.0400	0.0300	0.0400	0.0400	3,125,800
Mar 06, 2019	0.0250	0.0300	0.0200	0.0300	0.0300	592,800
Mar 05, 2019	0.0300	0.0300	0.0250	0.0250	0.0250	239,000
Mar 04, 2019	0.0250	0.0300	0.0250	0.0300	0.0300	139,000
Mar 01, 2019	0.0200	0.0250	0.0200	0.0250	0.0250	257,000
Feb 28, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	17,500
Feb 27, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	659,500
Feb 26, 2019	0.0250	0.0300	0.0250	0.0250	0.0250	335,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...