ADZ.V - Adamera Minerals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20190.03000.03000.02500.03000.0300357,000
Jul 17, 20190.02500.02500.02500.02500.02502,000
Jul 16, 20190.02500.03000.02500.03000.030055,000
Jul 15, 20190.03000.03000.03000.03000.03003,200
Jul 12, 20190.03000.03000.03000.03000.030079,000
Jul 11, 20190.02500.02500.02500.02500.02503,000
Jul 10, 20190.03000.03000.03000.03000.030030,000
Jul 09, 20190.03000.03500.02500.02500.0250196,300
Jul 08, 20190.03000.03000.03000.03000.030085,000
Jul 05, 20190.03500.03500.02500.03000.030057,400
Jul 04, 20190.03000.03500.03000.03500.035033,000
Jul 03, 20190.03000.03000.03000.03000.03006,000
Jul 02, 20190.03000.03000.03000.03000.030021,000
Jun 28, 20190.02500.03000.02500.03000.030011,400
Jun 27, 20190.02500.03000.02500.03000.030011,400
Jun 26, 20190.02500.03000.02500.03000.030027,500
Jun 25, 20190.03000.03000.03000.03000.030043,000
Jun 24, 20190.03500.03500.03000.03000.030083,000
Jun 21, 20190.03000.03000.03000.03000.030020,000
Jun 20, 20190.03000.03000.03000.03000.0300324,000
Jun 19, 20190.02500.02500.02500.02500.025021,000
Jun 18, 20190.03000.03000.03000.03000.0300-
Jun 17, 20190.03000.03000.03000.03000.030040,000
Jun 14, 20190.03000.03000.03000.03000.0300264,000
Jun 13, 20190.03000.03000.03000.03000.0300-
Jun 12, 20190.02500.03000.02500.03000.0300248,000
Jun 11, 20190.03000.03000.03000.03000.0300230,000
Jun 10, 20190.03000.03000.02500.03000.0300140,700
Jun 07, 20190.03000.03000.03000.03000.030022,000
Jun 06, 20190.03000.03000.03000.03000.0300284,700
Jun 05, 20190.03500.03500.03500.03500.0350127,700
Jun 04, 20190.03500.03500.02500.02500.025091,200
Jun 03, 20190.03000.03000.02500.02500.0250203,500
May 31, 20190.03500.03500.02500.03500.035057,000
May 30, 20190.03000.03000.03000.03000.030010,100
May 29, 20190.03000.03000.03000.03000.0300434,200
May 28, 20190.03000.03000.02500.03000.0300127,200
May 27, 20190.02500.02500.02500.02500.025050,000
May 24, 20190.02500.02500.02500.02500.025044,000
May 23, 20190.03000.03000.03000.03000.0300-
May 22, 20190.03000.03000.03000.03000.03001,000
May 21, 20190.02500.03000.02500.03000.030016,400
May 17, 20190.03000.03000.03000.03000.030017,000
May 16, 20190.02500.02500.02500.02500.02507,000
May 15, 20190.03000.03000.02500.03000.030070,900
May 14, 20190.03000.03000.03000.03000.0300-
May 13, 20190.03000.03000.03000.03000.030017,000
May 10, 20190.03500.03500.03500.03500.0350120,500
May 09, 20190.03500.03500.03000.03000.0300282,000
May 08, 20190.03000.03000.03000.03000.0300115,800
May 07, 20190.03000.03000.03000.03000.0300100,700
May 06, 20190.03000.03000.03000.03000.0300175,000
May 03, 20190.03000.03000.03000.03000.030020,000
May 02, 20190.03000.03500.03000.03000.0300142,900
May 01, 20190.03000.03000.03000.03000.030027,000
Apr 30, 20190.03500.03500.03000.03500.035094,300
Apr 29, 20190.03000.03000.03000.03000.030044,100
Apr 26, 20190.03000.03000.02500.02500.0250596,400
Apr 25, 20190.03000.03000.03000.03000.030058,700
Apr 24, 20190.03000.03500.03000.03000.030041,000
Apr 23, 20190.03000.03000.03000.03000.0300116,700
Apr 22, 20190.03500.03500.03000.03000.0300230,000
Apr 18, 20190.03000.03000.03000.03000.0300425,500
Apr 17, 20190.03000.03000.03000.03000.030015,000
Apr 16, 20190.03000.03000.03000.03000.0300914,500
Apr 15, 20190.03000.03000.03000.03000.030044,300
Apr 12, 20190.03000.03500.03000.03500.035042,600
Apr 11, 20190.03500.03500.03000.03000.0300298,900
Apr 10, 20190.03000.03500.03000.03000.0300184,000
Apr 09, 20190.03500.03500.03500.03500.0350-
Apr 08, 20190.03500.03500.03500.03500.0350236,000
Apr 05, 20190.03500.03500.03000.03500.035051,700
Apr 04, 20190.03000.03500.03000.03500.035028,000
Apr 03, 20190.03500.03500.03500.03500.0350-
Apr 02, 20190.03000.03500.03000.03500.03501,184,000
Apr 01, 20190.03500.03500.03000.03000.0300469,500
Mar 29, 20190.03500.03500.03500.03500.0350120,900
Mar 28, 20190.04000.04000.03500.03500.0350245,500
Mar 27, 20190.03500.04000.03500.03500.03501,206,900
Mar 26, 20190.04000.04000.03500.03500.0350496,900
Mar 25, 20190.03000.03500.03000.03500.03501,509,100
Mar 22, 20190.03000.03500.03000.03000.0300610,000
Mar 21, 20190.03500.03500.02500.03500.0350517,000
Mar 20, 20190.03500.03500.03000.03000.0300792,000
Mar 19, 20190.03500.03500.03000.03000.03001,533,500
Mar 18, 20190.03000.03500.03000.03500.035081,900
Mar 15, 20190.03500.03500.03000.03500.0350236,000
Mar 14, 20190.03500.03500.03500.03500.0350369,200
Mar 13, 20190.03000.03500.03000.03500.0350201,100
Mar 12, 20190.03500.04000.03000.03500.0350614,400
Mar 11, 20190.03500.04000.03000.03500.0350807,800
Mar 08, 20190.03500.03500.03000.03500.0350810,500
Mar 07, 20190.03000.04000.03000.04000.04003,125,800
Mar 06, 20190.02500.03000.02000.03000.0300592,800
Mar 05, 20190.03000.03000.02500.02500.0250239,000
Mar 04, 20190.02500.03000.02500.03000.0300139,000
Mar 01, 20190.02000.02500.02000.02500.0250257,000
Feb 28, 20190.02500.02500.02500.02500.025017,500
Feb 27, 20190.02500.02500.02500.02500.0250659,500
Feb 26, 20190.02500.03000.02500.02500.0250335,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...