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
May 22, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
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
Feb 25, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	500
Feb 22, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	204,100
Feb 21, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	255,000
Feb 20, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	95,000
Feb 19, 2019	0.0300	0.0300	0.0250	0.0250	0.0250	308,600
Feb 15, 2019	0.0300	0.0300	0.0250	0.0250	0.0250	224,800
Feb 14, 2019	0.0250	0.0350	0.0250	0.0250	0.0250	2,478,300
Feb 13, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
Feb 12, 2019	0.0300	0.0300	0.0250	0.0250	0.0250	285,000
Feb 11, 2019	0.0250	0.0300	0.0250	0.0300	0.0300	54,000
Feb 08, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	34,000
Feb 07, 2019	0.0300	0.0300	0.0250	0.0250	0.0250	83,000
Feb 06, 2019	0.0250	0.0300	0.0250	0.0300	0.0300	136,000
Feb 05, 2019	0.0250	0.0300	0.0250	0.0250	0.0250	143,000
Feb 04, 2019	0.0300	0.0300	0.0200	0.0250	0.0250	1,554,000
Feb 01, 2019	0.0300	0.0300	0.0250	0.0250	0.0250	276,500
Jan 31, 2019	0.0300	0.0300	0.0250	0.0300	0.0300	924,900
Jan 30, 2019	0.0350	0.0350	0.0300	0.0300	0.0300	637,000
Jan 29, 2019	0.0350	0.0400	0.0350	0.0350	0.0350	594,600
Jan 28, 2019	0.0300	0.0400	0.0300	0.0350	0.0350	834,200
Jan 25, 2019	0.0350	0.0350	0.0300	0.0300	0.0300	359,400
Jan 24, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	263,000
Jan 23, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	142,000
Jan 22, 2019	0.0300	0.0350	0.0300	0.0300	0.0300	216,100
Jan 21, 2019	0.0350	0.0350	0.0300	0.0300	0.0300	183,800
Jan 18, 2019	0.0300	0.0350	0.0300	0.0300	0.0300	671,100
Jan 17, 2019	0.0350	0.0350	0.0300	0.0350	0.0350	139,500
Jan 16, 2019	0.0350	0.0350	0.0300	0.0350	0.0350	1,924,000
Jan 15, 2019	0.0350	0.0400	0.0350	0.0350	0.0350	4,151,900
Jan 14, 2019	0.0600	0.0650	0.0600	0.0650	0.0650	495,000
Jan 11, 2019	0.0600	0.0650	0.0600	0.0650	0.0650	68,000
Jan 10, 2019	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 09, 2019	0.0650	0.0650	0.0600	0.0650	0.0650	223,600
Jan 08, 2019	0.0700	0.0700	0.0650	0.0650	0.0650	545,000
Jan 07, 2019	0.0700	0.0750	0.0700	0.0750	0.0750	347,200
Jan 04, 2019	0.0650	0.0700	0.0650	0.0700	0.0700	843,300
Jan 03, 2019	0.0600	0.0700	0.0550	0.0650	0.0650	1,313,300
Jan 02, 2019	0.0700	0.0750	0.0600	0.0650	0.0650	1,724,400
Dec 31, 2018	0.0650	0.0800	0.0650	0.0800	0.0800	755,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...