ADZ.V - Adamera Minerals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20190.040.040.030.030.03183,800
Jan 18, 20190.030.040.030.030.03671,100
Jan 17, 20190.040.040.030.040.04139,500
Jan 16, 20190.040.040.030.040.041,924,000
Jan 15, 20190.040.040.040.040.044,151,900
Jan 14, 20190.060.060.060.060.06495,000
Jan 11, 20190.060.060.060.060.0668,000
Jan 10, 20190.060.060.060.060.06-
Jan 09, 20190.060.060.060.060.06223,600
Jan 08, 20190.070.070.060.060.06545,000
Jan 07, 20190.070.080.070.080.08347,200
Jan 04, 20190.060.070.060.070.07843,300
Jan 03, 20190.060.070.050.060.061,313,300
Jan 02, 20190.070.080.060.060.061,724,400
Dec 31, 20180.060.080.060.080.08755,400
Dec 28, 20180.060.070.060.060.0680,500
Dec 27, 20180.080.080.060.060.061,418,900
Dec 24, 20180.080.080.070.080.08262,500
Dec 21, 20180.090.090.080.080.082,639,300
Dec 20, 20180.090.090.090.090.09243,000
Dec 19, 20180.090.100.090.090.09892,000
Dec 18, 20180.090.090.080.090.091,977,000
Dec 17, 20180.100.120.090.090.094,603,500
Dec 14, 20180.080.100.080.100.102,342,800
Dec 13, 20180.090.090.080.080.081,876,500
Dec 12, 20180.100.100.090.090.09461,400
Dec 11, 20180.080.100.080.100.101,239,700
Dec 10, 20180.090.090.080.080.08392,600
Dec 07, 20180.080.090.080.090.09536,000
Dec 06, 20180.090.090.080.080.08360,700
Dec 05, 20180.090.090.080.090.09959,600
Dec 04, 20180.090.090.080.090.09455,200
Dec 03, 20180.080.090.080.090.09330,000
Nov 30, 20180.090.090.080.090.09263,700
Nov 29, 20180.080.090.080.090.09374,800
Nov 28, 20180.090.090.090.090.09488,500
Nov 27, 20180.090.090.080.090.09832,100
Nov 26, 20180.090.090.080.090.091,234,900
Nov 23, 20180.080.100.080.100.101,408,200
Nov 22, 20180.060.090.060.090.092,117,900
Nov 21, 20180.050.060.050.060.062,463,200
Nov 20, 20180.050.050.050.050.05540,100
Nov 19, 20180.050.050.040.040.0495,200
Nov 16, 20180.040.050.040.040.04110,000
Nov 15, 20180.050.050.050.050.05236,900
Nov 14, 20180.050.050.050.050.0530,000
Nov 13, 20180.050.050.050.050.0513,500
Nov 12, 20180.050.050.050.050.05-
Nov 09, 20180.050.050.050.050.0586,000
Nov 08, 20180.050.050.050.050.05151,300
Nov 07, 20180.050.050.050.050.0512,500
Nov 06, 20180.060.060.050.060.06172,000
Nov 05, 20180.050.060.050.060.061,378,300
Nov 02, 20180.050.050.050.050.05511,800
Nov 01, 20180.040.050.040.050.05870,500
Oct 31, 20180.040.040.040.040.04305,800
Oct 30, 20180.040.040.040.040.0462,000
Oct 29, 20180.040.040.040.040.0412,000
Oct 26, 20180.040.040.040.040.04106,000
Oct 25, 20180.040.040.040.040.04687,500
Oct 24, 20180.050.050.040.050.0559,000
Oct 23, 20180.050.050.050.050.05173,200
Oct 22, 20180.050.050.050.050.05223,400
Oct 19, 20180.050.050.050.050.0536,000
Oct 18, 20180.050.050.050.050.0535,000
Oct 17, 20180.050.050.050.050.05105,100
Oct 16, 20180.050.050.050.050.0569,000
Oct 15, 20180.050.060.050.060.06471,300
Oct 12, 20180.050.050.050.050.055,000
Oct 11, 20180.050.050.050.050.05338,000
Oct 10, 20180.050.050.050.050.05176,000
Oct 09, 20180.050.050.050.050.05529,200
Oct 05, 20180.050.050.050.050.0571,000
Oct 04, 20180.050.050.050.050.0547,000
Oct 03, 20180.050.050.050.050.051,500
Oct 02, 20180.050.050.050.050.05285,000
Oct 01, 20180.060.060.050.050.051,037,000
Sep 28, 20180.060.060.060.060.0619,000
Sep 27, 20180.060.070.060.060.06317,500
Sep 26, 20180.070.070.060.060.06895,000
Sep 25, 20180.060.070.050.060.06368,000
Sep 24, 20180.060.060.050.060.0685,500
Sep 21, 20180.050.050.050.050.05198,300
Sep 20, 20180.050.050.050.050.0519,000
Sep 19, 20180.050.050.050.050.05373,600
Sep 18, 20180.050.050.050.050.0530,800
Sep 17, 20180.050.050.050.050.0522,000
Sep 14, 20180.050.050.050.050.05123,000
Sep 13, 20180.050.050.040.050.05122,600
Sep 12, 20180.050.050.040.050.05218,900
Sep 11, 20180.040.050.040.040.04177,000
Sep 10, 20180.050.050.050.050.0569,100
Sep 07, 20180.050.050.050.050.0525,400
Sep 06, 20180.050.050.050.050.0527,000
Sep 05, 20180.050.050.050.050.05109,000
Sep 04, 20180.050.050.050.050.0530,000
Aug 31, 20180.050.050.050.050.05345,000
Aug 30, 20180.060.060.050.050.0588,000
Aug 29, 20180.060.060.050.060.06267,000
Aug 28, 20180.060.060.050.050.0559,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...