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 |
|---|---|---|---|---|---|---|
| Nov. 22, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 478,000 |
| Nov. 21, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 151,100 |
| Nov. 20, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 151,100 |
| Nov. 19, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 230,000 |
| Nov. 18, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 110,000 |
| Nov. 15, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,100 |
| Nov. 14, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov. 13, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Nov. 12, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov. 11, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 131,000 |
| Nov. 08, 2019 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 21,000 |
| Nov. 07, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 231,000 |
| Nov. 06, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 216,400 |
| Nov. 05, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 76,000 |
| Nov. 04, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 120,300 |
| Nov. 01, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 90,700 |
| Oct. 31, 2019 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 155,400 |
| Oct. 30, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 423,800 |
| Oct. 29, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 152,000 |
| Oct. 28, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Oct. 25, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Oct. 24, 2019 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 24,000 |
| Oct. 23, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 40,000 |
| Oct. 22, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 9,300 |
| Oct. 21, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 240,000 |
| Oct. 18, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
| Oct. 17, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 214,000 |
| Oct. 16, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Oct. 15, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,000 |
| Oct. 11, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct. 10, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct. 09, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 364,000 |
| Oct. 08, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Oct. 07, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 24,000 |
| Oct. 04, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 601,000 |
| Oct. 03, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 33,000 |
| Oct. 02, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| Oct. 01, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep. 30, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 29,000 |
| Sep. 27, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 |
| Sep. 26, 2019 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 40,500 |
| Sep. 25, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 343,000 |
| Sep. 24, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,600 |
| Sep. 23, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 67,000 |
| Sep. 20, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep. 19, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 56,000 |
| Sep. 18, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 83,600 |
| Sep. 17, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 101,000 |
| Sep. 16, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep. 13, 2019 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 302,000 |
| Sep. 12, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 345,900 |
| Sep. 11, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,016,000 |
| Sep. 10, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,000 |
| Sep. 09, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 127,400 |
| Sep. 06, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
| Sep. 05, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 22,000 |
| Sep. 04, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,800 |
| Sep. 03, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 38,000 |
| Aug. 30, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 67,000 |
| Aug. 29, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 |
| Aug. 28, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 32,000 |
| Aug. 27, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,300 |
| Aug. 26, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 412,500 |
| Aug. 23, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,000 |
| Aug. 22, 2019 | 0.0250 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 202,700 |
| Aug. 21, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug. 20, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 40,000 |
| Aug. 19, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 82,000 |
| Aug. 16, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 511,100 |
| Aug. 15, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,000 |
| Aug. 14, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 19,000 |
| Aug. 13, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 113,300 |
| Aug. 12, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 13,000 |
| Aug. 09, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 306,000 |
| Aug. 08, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 1,000 |
| Aug. 07, 2019 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 3,600 |
| Aug. 06, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 363,000 |
| Aug. 02, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 301,000 |
| Aug. 01, 2019 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 47,000 |
| Jul. 31, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 42,100 |
| Jul. 30, 2019 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 42,100 |
| Jul. 29, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 16,000 |
| Jul. 26, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 95,000 |
| Jul. 25, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 36,700 |
| Jul. 24, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 32,700 |
| Jul. 23, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 23,000 |
| Jul. 22, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 101,600 |
| Jul. 19, 2019 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 57,500 |
| Jul. 18, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 357,000 |
| Jul. 17, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
| Jul. 16, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 55,000 |
| Jul. 15, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,200 |
| Jul. 12, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 79,000 |
| Jul. 11, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,000 |
| Jul. 10, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,000 |
| Jul. 09, 2019 | 0.0300 | 0.0350 | 0.0250 | 0.0250 | 0.0250 | 196,300 |
| Jul. 08, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 85,000 |
| Jul. 05, 2019 | 0.0350 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 57,400 |
| Jul. 04, 2019 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 33,000 |
| Jul. 03, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...