Canada markets closed

Adamera Minerals Corp. (ADZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1100+0.0050 (+4.76%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 14, 20200.11000.11500.10500.11000.1100100,100
Aug. 13, 20200.10500.10500.10500.10500.1050176,000
Aug. 12, 20200.10500.10500.10000.10500.1050379,200
Aug. 11, 20200.11500.11500.10500.10500.1050237,000
Aug. 10, 20200.12000.12500.12000.12000.120018,500
Aug. 07, 20200.12000.12000.12000.12000.120090,300
Aug. 06, 20200.12500.12500.12000.12500.1250153,100
Aug. 05, 20200.12500.12500.11500.12500.12501,052,800
Aug. 04, 20200.12500.12500.11500.12000.1200464,100
Jul. 31, 20200.12500.13000.12500.12500.1250138,100
Jul. 30, 20200.12500.12500.12500.12500.125065,000
Jul. 29, 20200.12500.13000.12500.13000.13001,093,700
Jul. 28, 20200.13000.13500.12000.13000.1300405,000
Jul. 27, 20200.13000.13500.12500.13000.1300445,500
Jul. 24, 20200.13500.13500.12500.13000.1300409,000
Jul. 23, 20200.14000.14500.13000.13000.130075,200
Jul. 22, 20200.15000.15000.12500.14000.1400828,400
Jul. 21, 20200.13500.15000.13000.15000.1500891,500
Jul. 20, 20200.12500.13000.12500.13000.1300163,500
Jul. 17, 20200.14000.14000.13000.13000.1300161,500
Jul. 16, 20200.13500.14000.12500.13000.13001,313,200
Jul. 15, 20200.12500.13500.12000.13500.1350721,500
Jul. 14, 20200.13000.13500.11500.12500.1250831,100
Jul. 13, 20200.11500.15500.11000.11000.11003,714,600
Jul. 10, 20200.10500.12000.10500.10500.10501,301,600
Jul. 09, 20200.11000.11000.09000.10500.1050503,500
Jul. 08, 20200.11000.11000.09500.10000.1000442,700
Jul. 07, 20200.11000.11000.10000.10500.1050631,400
Jul. 06, 20200.11000.11000.09500.10500.1050218,200
Jul. 03, 20200.10500.10500.10000.10000.1000401,600
Jul. 02, 20200.09000.12000.09000.10000.10002,360,900
Jun. 30, 20200.06000.09500.06000.09000.09006,631,400
Jun. 29, 20200.06000.07000.06000.06500.0650730,200
Jun. 26, 20200.07000.07000.06500.06500.0650151,800
Jun. 25, 20200.06500.07000.06500.06500.0650362,000
Jun. 24, 20200.06000.07000.06000.06500.06501,007,500
Jun. 23, 20200.05500.06000.05500.06000.0600463,000
Jun. 22, 20200.05500.05500.05500.05500.0550133,900
Jun. 19, 20200.05500.05500.05000.05000.0500437,300
Jun. 18, 20200.05000.05500.05000.05500.055011,500
Jun. 17, 20200.05500.05500.05000.05000.0500480,000
Jun. 16, 20200.05000.06000.05000.05500.0550528,000
Jun. 15, 20200.05500.05500.05000.05500.055023,500
Jun. 12, 20200.05500.05500.05500.05500.055014,500
Jun. 11, 20200.05000.05500.05000.05500.055074,000
Jun. 10, 20200.05500.05500.05000.05000.0500381,000
Jun. 09, 20200.05000.06000.05000.06000.0600404,500
Jun. 08, 20200.05500.06000.05000.05000.0500351,300
Jun. 05, 20200.06000.06000.05000.05500.0550354,700
Jun. 04, 20200.05500.06000.05500.06000.060068,100
Jun. 03, 20200.05000.05500.05000.05500.0550144,000
Jun. 02, 20200.05000.05500.05000.05000.0500295,100
Jun. 01, 20200.05000.05500.05000.05500.0550118,000
May 29, 20200.05000.05000.05000.05000.050030,500
May 28, 20200.05500.05500.05000.05000.050092,000
May 27, 20200.05500.06000.05500.05500.0550652,000
May 26, 20200.06000.06000.06000.06000.060022,000
May 25, 20200.05500.06000.05000.06000.0600577,400
May 22, 20200.05500.05500.05500.05500.055051,000
May 21, 20200.05500.05500.05500.05500.055085,000
May 20, 20200.06500.06500.05500.05500.0550366,300
May 19, 20200.05500.06500.05500.06500.06501,125,900
May 15, 20200.04500.06000.04000.05500.05501,670,000
May 14, 20200.04500.05000.04000.04500.045097,100
May 13, 20200.04000.05000.04000.05000.0500676,900
May 12, 20200.04000.04000.03500.04000.040082,500
May 11, 20200.03500.04000.03500.04000.040045,600
May 08, 20200.04000.04000.04000.04000.0400164,500
May 07, 20200.03500.04000.03500.04000.0400198,400
May 06, 20200.03500.04000.03500.03500.035093,000
May 05, 20200.03500.03500.03500.03500.03502,000
May 04, 20200.03500.03500.03500.03500.035093,500
May 01, 20200.03000.03500.03000.03500.035047,000
Apr. 30, 20200.03500.03500.03500.03500.03506,500
Apr. 29, 20200.03500.03500.03500.03500.035043,000
Apr. 28, 20200.03500.03500.03000.03000.030031,000
Apr. 27, 20200.03500.03500.03500.03500.0350-
Apr. 24, 20200.04000.04000.03500.03500.035060,000
Apr. 23, 20200.03500.03500.03500.03500.0350239,900
Apr. 22, 20200.03000.03000.03000.03000.030028,200
Apr. 21, 20200.03500.03500.03000.03000.030028,000
Apr. 20, 20200.03000.03000.03000.03000.030022,000
Apr. 17, 20200.03000.03000.03000.03000.0300-
Apr. 16, 20200.03000.03500.03000.03000.030014,300
Apr. 15, 20200.03500.03500.03000.03000.0300116,500
Apr. 14, 20200.03500.03500.03500.03500.03505,000
Apr. 13, 20200.03500.03500.03500.03500.0350167,000
Apr. 09, 20200.03000.03500.03000.03500.0350223,000
Apr. 08, 20200.03000.03000.03000.03000.0300-
Apr. 07, 20200.03000.03000.03000.03000.03005,300
Apr. 06, 20200.03500.03500.03500.03500.03506,500
Apr. 03, 20200.03000.03000.03000.03000.030045,000
Apr. 02, 20200.03000.03000.03000.03000.030010,000
Apr. 01, 20200.03000.03000.03000.03000.030027,300
Mar. 31, 20200.03000.03000.02500.03000.0300225,900
Mar. 30, 20200.03000.03000.03000.03000.030063,400
Mar. 27, 20200.02500.03500.02500.03500.03502,786,200
Mar. 26, 20200.02500.02500.02500.02500.02501,300
Mar. 25, 20200.03000.03000.03000.03000.0300-
Mar. 24, 20200.03000.03000.02500.03000.0300174,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...