ADZ.V - Adamera Minerals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 22, 20190.02000.02500.02000.02500.0250478,000
Nov. 21, 20190.02000.02000.02000.02000.0200151,100
Nov. 20, 20190.02000.02000.02000.02000.0200151,100
Nov. 19, 20190.02000.02000.02000.02000.0200230,000
Nov. 18, 20190.01500.02000.01500.02000.0200110,000
Nov. 15, 20190.02000.02000.02000.02000.02001,100
Nov. 14, 20190.02000.02000.02000.02000.0200-
Nov. 13, 20190.02000.02000.02000.02000.02002,000
Nov. 12, 20190.02000.02000.02000.02000.0200-
Nov. 11, 20190.02000.02000.02000.02000.0200131,000
Nov. 08, 20190.02500.02500.02000.02000.020021,000
Nov. 07, 20190.02000.02500.02000.02500.0250231,000
Nov. 06, 20190.02000.02500.02000.02000.0200216,400
Nov. 05, 20190.02000.02500.02000.02000.020076,000
Nov. 04, 20190.02000.02000.02000.02000.0200120,300
Nov. 01, 20190.02000.02000.02000.02000.020090,700
Oct. 31, 20190.02000.02000.01500.01500.0150155,400
Oct. 30, 20190.02000.02500.02000.02000.0200423,800
Oct. 29, 20190.01500.02000.01500.02000.0200152,000
Oct. 28, 20190.01500.01500.01500.01500.0150-
Oct. 25, 20190.01500.01500.01500.01500.0150-
Oct. 24, 20190.02000.02000.01500.01500.015024,000
Oct. 23, 20190.02000.02000.02000.02000.020040,000
Oct. 22, 20190.01500.01500.01500.01500.01509,300
Oct. 21, 20190.02000.02000.02000.02000.0200240,000
Oct. 18, 20190.02000.02000.02000.02000.020025,000
Oct. 17, 20190.01500.02000.01500.02000.0200214,000
Oct. 16, 20190.01500.01500.01500.01500.0150-
Oct. 15, 20190.01500.01500.01500.01500.01502,000
Oct. 11, 20190.02000.02000.02000.02000.0200-
Oct. 10, 20190.02000.02000.02000.02000.0200-
Oct. 09, 20190.01500.02000.01500.02000.0200364,000
Oct. 08, 20190.01500.01500.01500.01500.0150-
Oct. 07, 20190.01500.01500.01500.01500.015024,000
Oct. 04, 20190.02000.02000.02000.02000.0200601,000
Oct. 03, 20190.02000.02000.02000.02000.020033,000
Oct. 02, 20190.02000.02000.02000.02000.02005,000
Oct. 01, 20190.02500.02500.02500.02500.0250-
Sep. 30, 20190.02500.02500.02500.02500.025029,000
Sep. 27, 20190.02000.02000.02000.02000.0200100
Sep. 26, 20190.02500.02500.02000.02000.020040,500
Sep. 25, 20190.02500.02500.02500.02500.0250343,000
Sep. 24, 20190.02000.02000.02000.02000.02001,600
Sep. 23, 20190.02000.02500.02000.02500.025067,000
Sep. 20, 20190.02500.02500.02500.02500.0250-
Sep. 19, 20190.02000.02500.02000.02500.025056,000
Sep. 18, 20190.02000.02000.02000.02000.020083,600
Sep. 17, 20190.02500.02500.02500.02500.0250101,000
Sep. 16, 20190.02500.02500.02500.02500.0250-
Sep. 13, 20190.02500.02500.02000.02500.0250302,000
Sep. 12, 20190.02500.02500.02500.02500.0250345,900
Sep. 11, 20190.02500.02500.02500.02500.02501,016,000
Sep. 10, 20190.02500.02500.02500.02500.02504,000
Sep. 09, 20190.02500.02500.02500.02500.0250127,400
Sep. 06, 20190.03000.03000.03000.03000.030025,000
Sep. 05, 20190.03000.03000.03000.03000.030022,000
Sep. 04, 20190.03000.03000.03000.03000.030012,800
Sep. 03, 20190.03000.03000.02500.02500.025038,000
Aug. 30, 20190.03000.03000.03000.03000.030067,000
Aug. 29, 20190.02500.02500.02500.02500.025050,000
Aug. 28, 20190.03000.03000.03000.03000.030032,000
Aug. 27, 20190.02500.02500.02500.02500.02502,300
Aug. 26, 20190.02500.03000.02500.03000.0300412,500
Aug. 23, 20190.03000.03000.03000.03000.03008,000
Aug. 22, 20190.02500.03500.02500.03500.0350202,700
Aug. 21, 20190.03000.03000.03000.03000.0300-
Aug. 20, 20190.03000.03000.03000.03000.030040,000
Aug. 19, 20190.03000.03000.02500.03000.030082,000
Aug. 16, 20190.03000.03000.03000.03000.0300511,100
Aug. 15, 20190.03000.03000.03000.03000.03007,000
Aug. 14, 20190.03000.03000.03000.03000.030019,000
Aug. 13, 20190.03000.03000.03000.03000.0300113,300
Aug. 12, 20190.03500.03500.03500.03500.035013,000
Aug. 09, 20190.03000.03000.03000.03000.0300306,000
Aug. 08, 20190.03500.03500.03000.03500.03501,000
Aug. 07, 20190.03000.03500.03000.03500.03503,600
Aug. 06, 20190.03500.03500.03000.03500.0350363,000
Aug. 02, 20190.03500.03500.03500.03500.0350301,000
Aug. 01, 20190.03000.03500.03000.03000.030047,000
Jul. 31, 20190.03000.03000.03000.03000.030042,100
Jul. 30, 20190.03000.03500.03000.03000.030042,100
Jul. 29, 20190.03500.03500.03000.03000.030016,000
Jul. 26, 20190.03000.03000.03000.03000.030095,000
Jul. 25, 20190.03500.03500.03500.03500.035036,700
Jul. 24, 20190.03500.03500.03000.03000.030032,700
Jul. 23, 20190.03000.03000.03000.03000.030023,000
Jul. 22, 20190.03000.03000.03000.03000.0300101,600
Jul. 19, 20190.03000.03500.03000.03500.035057,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...