STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Adamera Minerals Corp. (ADZ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 12:58PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	373,000
Apr 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	18,500
Apr 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 17, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	86,000
Apr 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	164,000
Apr 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Apr 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	60,000
Apr 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	93,000
Apr 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	40,000
Apr 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 28, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	117,100
Mar 27, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	10,300
Mar 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Mar 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	115,000
Mar 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	23,000
Mar 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Mar 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	163,000
Mar 11, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	58,300
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Mar 06, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	19,000
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Mar 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	500
Mar 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Feb 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 28, 2024	0.0200	0.0200	0.0100	0.0150	0.0150	172,000
Feb 27, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	6,600
Feb 26, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	318,000
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Feb 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Feb 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	700
Feb 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	250,000
Feb 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	110,000
Feb 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	58,100
Feb 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	89,000
Feb 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	980,000
Feb 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Jan 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,700
Jan 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	22,000
Jan 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Jan 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	18,000
Jan 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	462,000
Jan 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Jan 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,200
Jan 17, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	208,000
Jan 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	55,500
Jan 15, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	354,500
Jan 12, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	716,600
Jan 11, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	830,700
Jan 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	122,000
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	220,000
Jan 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	397,100
Jan 04, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	112,000
Jan 03, 2024	0.0550	0.0550	0.0350	0.0350	0.0350	421,500
Jan 02, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	24,000
Dec 29, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 28, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	19,000
Dec 27, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	8,500
Dec 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	145,500
Dec 21, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	137,000
Dec 20, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	135,000
Dec 19, 2023	0.0550	0.0550	0.0450	0.0450	0.0450	19,000
Dec 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Dec 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	347,000
Dec 14, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	60,000
Dec 13, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	243,000
Dec 11, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	42,500
Dec 08, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	243,000
Dec 05, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	733,000
Dec 04, 2023	0.0500	0.0550	0.0500	0.0500	0.0500	27,000
Dec 01, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	201,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7326+0.0003(+0.04%)

CRUDE OIL84.26+0.69(+0.83%)

Bitcoin CAD87,555.96+918.12(+1.06%)

STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Adamera Minerals Corp. (ADZ.V)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7326
+0.0003(+0.04%)

CRUDE OIL
84.26
+0.69(+0.83%)

Bitcoin CAD
87,555.96
+918.12(+1.06%)