Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamera Minerals Corp (OP: DDNFF )

0.0145 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2022 0.0591 50,000 +0.01(+11.09%)
Oct 25, 2022 0.0532 0 +0.00(+4.31%)
Oct 21, 2022 0.0510 0 +0.00(+2.00%)
Oct 20, 2022 0.0500 0.0543 0.0500 0.0500 130,000 +0.00(+2.04%)
Oct 19, 2022 0.0510 0.0510 0.0479 0.0490 128,000 -0.00(-3.92%)
Oct 14, 2022 0.0510 0 +0.00(+10.63%)
Oct 13, 2022 0.0500 0.0508 0.0461 0.0461 172,000 -0.00(-7.98%)
Oct 11, 2022 0.0501 68,000 -0.01(-14.51%)
Oct 10, 2022 0.0595 0.0595 0.0576 0.0586 122,000 +0.01(+10.78%)
Oct 07, 2022 0.0529 0.0529 0.0529 0.0529 24,000 -0.00(-1.31%)
Oct 06, 2022 0.0540 0.0540 0.0536 0.0536 70,000 -0.00(-2.55%)
Oct 05, 2022 0.0600 0.0620 0.0520 0.0550 273,000 +0.00(+9.34%)
Oct 04, 2022 0.0503 0.0503 0.0503 0.0503 600 +0.01(+11.78%)
Oct 03, 2022 0.0415 0.0473 0.0415 0.0450 123,000 +0.01(+24.65%)
Sep 30, 2022 0.0361 0.0361 0.0361 0.0361 7,500 +0.00(+0.28%)
Sep 29, 2022 0.0350 0.0360 0.0350 0.0360 127,290 +0.00(+0.28%)
Sep 28, 2022 0.0359 0.0359 0.0359 0.0359 3,010 -0.00(-1.91%)
Sep 27, 2022 0.0440 0.0440 0.0320 0.0366 50,700 -0.01(-16.82%)
Sep 26, 2022 0.0440 0.0440 0.0440 0.0440 600 +0.00(+8.11%)
Sep 22, 2022 0.0407 0 -0.00(-6.44%)
Sep 21, 2022 0.0404 0.0435 0.0404 0.0435 50,000 +0.00(+5.07%)
Sep 19, 2022 0.0414 0 -0.00(-4.61%)
Sep 15, 2022 0.0434 0 +0.00(+10.15%)
Sep 14, 2022 0.0380 0.0394 0.0380 0.0394 12,000 -0.00(-1.50%)
Sep 12, 2022 0.0400 0 -0.00(-4.99%)
Sep 09, 2022 0.0466 0.0467 0.0421 0.0421 13,100 +0.00(+3.69%)
Sep 08, 2022 0.0406 0.0406 0.0406 0.0406 100 -0.00(-2.87%)
Sep 07, 2022 0.0418 0.0418 0.0418 0.0418 10,000 +0.00(+1.46%)
Sep 02, 2022 0.0412 0 -0.01(-21.52%)
Sep 01, 2022 0.0525 0.0535 0.0525 0.0525 64,000 +0.00(+0.00%)
Aug 31, 2022 0.0525 0.0525 0.0525 0.0525 5,130 +0.00(+0.00%)
Aug 29, 2022 0.0525 0 -0.00(-2.60%)
Aug 26, 2022 0.0528 0.0540 0.0525 0.0539 28,000 -0.00(-1.64%)
Aug 25, 2022 0.0548 0.0548 0.0548 0.0548 5,500 +0.00(+9.60%)
Aug 24, 2022 0.0543 0.0543 0.0485 0.0500 15,800 -0.00(-2.34%)
Aug 22, 2022 0.0512 0 +0.00(+2.40%)
Aug 19, 2022 0.0531 0.0531 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 18, 2022 0.0520 0.0520 0.0500 0.0500 100,000 -0.00(-3.85%)
Aug 16, 2022 0.0520 0 +0.00(+0.00%)
Aug 15, 2022 0.0520 0.0520 0.0520 0.0520 60,000 +0.00(+2.36%)
Aug 12, 2022 0.0508 0.0508 0.0508 0.0508 20,000 +0.00(+1.40%)
Aug 10, 2022 0.0501 0 +0.00(+2.24%)
Aug 08, 2022 0.0490 0 -0.00(-3.73%)
Aug 05, 2022 0.0400 0.0509 0.0400 0.0509 143,279 +0.01(+33.25%)
Aug 03, 2022 0.0382 80 -0.00(-7.95%)
Aug 02, 2022 0.0415 0.0415 0.0415 0.0415 90,000 -0.00(-5.47%)
Aug 01, 2022 0.0439 0.0439 0.0439 0.0439 3,050 +0.00(+2.09%)
Jul 29, 2022 0.0470 0.0472 0.0430 0.0430 22,007 -0.00(-6.52%)
Jul 28, 2022 0.0460 0.0460 0.0460 0.0460 50,000 -0.00(-1.71%)
Jul 27, 2022 0.0480 0.0483 0.0382 0.0468 22,007 +0.01(+33.71%)
Jul 25, 2022 0.0350 0 -0.00(-10.03%)
Jul 22, 2022 0.0392 0.0392 0.0361 0.0389 21,005 -0.00(-9.53%)
Jul 18, 2022 0.0430 0 +0.00(+0.00%)
Jul 14, 2022 0.0430 0 -0.01(-14.00%)
Jul 05, 2022 0.0500 0 +0.01(+29.53%)
Jun 30, 2022 0.0386 0 -0.01(-22.80%)
Jun 29, 2022 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Jun 28, 2022 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+8.93%)
Jun 27, 2022 0.0459 0.0459 0.0459 0.0459 5,026 +0.00(+1.55%)
Jun 23, 2022 0.0452 0 -0.00(-5.83%)
Jun 21, 2022 0.0480 0 +0.00(+0.00%)
Jun 17, 2022 0.0480 0.0480 0.0450 0.0480 13,000 -0.01(-11.11%)
Jun 16, 2022 0.0470 0.0540 0.0467 0.0540 21,500 +0.00(+8.00%)
Jun 10, 2022 0.0500 0 -0.01(-12.28%)
Jun 09, 2022 0.0570 0.0572 0.0570 0.0570 3,000 +0.00(+0.00%)
Jun 08, 2022 0.0550 0.0572 0.0550 0.0570 9,000 +0.00(+0.00%)
Jun 07, 2022 0.0570 0.0570 0.0570 0.0570 2,000 +0.00(+0.00%)
Jun 06, 2022 0.0570 0.0570 0.0568 0.0570 62,000 +0.00(+0.00%)
Jun 03, 2022 0.0570 0.0570 0.0550 0.0570 196,000 +0.00(+1.79%)
Jun 02, 2022 0.0557 0.0569 0.0557 0.0560 3,350 +0.00(+0.54%)
Jun 01, 2022 0.0530 0.0577 0.0530 0.0557 31,300 +0.00(+7.12%)
May 31, 2022 0.0519 0.0520 0.0498 0.0520 99,975 +0.00(+10.40%)
May 27, 2022 0.0506 0.0506 0.0471 0.0471 20,015 -0.00(-9.42%)
May 26, 2022 0.0520 0.0520 0.0520 0.0520 14,000 +0.00(+7.00%)
May 25, 2022 0.0486 0.0486 0.0486 0.0486 4,000 -0.00(-5.81%)
May 24, 2022 0.0480 0.0516 0.0480 0.0516 108,600 +0.00(+7.50%)
May 23, 2022 0.0450 0.0480 0.0450 0.0480 16,185 +0.00(+3.23%)
May 20, 2022 0.0450 0.0480 0.0450 0.0465 155,490 +0.00(+3.33%)
May 18, 2022 0.0450 0 +0.00(+0.00%)
May 17, 2022 0.0450 0.0450 0.0450 0.0450 51,001 +0.00(+5.88%)
May 13, 2022 0.0425 0 +0.01(+19.72%)
May 12, 2022 0.0360 0.0362 0.0355 0.0355 77,000 -0.00(-1.93%)
May 11, 2022 0.0400 0.0400 0.0362 0.0362 107,170 -0.01(-19.56%)
May 09, 2022 0.0450 0 +0.00(+0.00%)
May 06, 2022 0.0360 0.0450 0.0343 0.0450 442,050 -0.00(-4.26%)
May 04, 2022 0.0470 0 +0.01(+37.83%)
May 02, 2022 0.0341 0 -0.01(-18.62%)
Apr 29, 2022 0.0411 0.0419 0.0409 0.0419 17,000 +0.00(+13.24%)
Apr 28, 2022 0.0370 0.0370 0.0370 0.0370 102 +0.00(+0.00%)
Apr 27, 2022 0.0370 0.0402 0.0370 0.0370 15,233 -0.01(-22.92%)
Apr 22, 2022 0.0480 0 +0.00(+10.34%)
Apr 21, 2022 0.0435 0.0435 0.0435 0.0435 20,020 -0.01(-20.91%)
Apr 13, 2022 0.0550 0 +0.00(+0.00%)
Apr 12, 2022 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Apr 11, 2022 0.0550 0.0557 0.0550 0.0550 74,610 +0.00(+0.00%)
Apr 08, 2022 0.0550 0.0550 0.0550 0.0550 104,001 -0.00(-2.31%)
Apr 07, 2022 0.0562 0.0563 0.0562 0.0563 21,500 +0.00(+2.36%)
Apr 05, 2022 0.0550 0 -0.00(-1.79%)
Apr 04, 2022 0.0569 0.0569 0.0553 0.0560 7,920 +0.01(+10.45%)
Mar 31, 2022 0.0507 1 -0.00(-4.52%)
Mar 28, 2022 0.0531 10 +0.01(+12.03%)
Mar 22, 2022 0.0474 0 -0.01(-16.55%)
Mar 21, 2022 0.0568 0.0568 0.0568 0.0568 2,010 -0.00(-1.90%)
Mar 18, 2022 0.0600 0.0600 0.0579 0.0579 3,350 +0.01(+13.98%)
Mar 16, 2022 0.0508 0 -0.00(-4.87%)
Mar 15, 2022 0.0592 0.0592 0.0534 0.0534 34,290 -0.00(-0.74%)
Mar 14, 2022 0.0551 0.0551 0.0538 0.0538 10,465 -0.01(-10.18%)
Mar 10, 2022 0.0599 0 +0.01(+23.25%)
Mar 09, 2022 0.0521 0.0521 0.0486 0.0486 22,010 -0.02(-23.82%)
Mar 08, 2022 0.0638 0.0638 0.0638 0.0638 100,000 -0.01(-16.82%)
Mar 07, 2022 0.0630 0.0789 0.0520 0.0767 301,180 +0.02(+34.56%)
Mar 04, 2022 0.0500 0.0570 0.0500 0.0570 165,400 +0.01(+14.00%)
Mar 03, 2022 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 02, 2022 0.0458 0.0524 0.0458 0.0500 24,000 +0.00(+0.00%)
Mar 01, 2022 0.0500 0.0500 0.0500 0.0500 9,400 +0.00(+10.13%)
Feb 28, 2022 0.0454 0.0454 0.0454 0.0454 10,128 -0.01(-10.81%)
Feb 25, 2022 0.0509 0.0509 0.0509 0.0509 10,000 +0.00(+10.65%)
Feb 24, 2022 0.0512 0.0512 0.0460 0.0460 113,404 -0.01(-11.54%)
Feb 23, 2022 0.0520 0.0520 0.0520 0.0520 50,005 +0.00(+4.00%)
Feb 22, 2022 0.0600 0.0600 0.0500 0.0500 141,000 -0.00(-6.02%)
Feb 18, 2022 0.0532 0 +0.00(+2.31%)
Feb 17, 2022 0.0564 0.0564 0.0500 0.0520 24,100 +0.00(+10.64%)
Feb 16, 2022 0.0470 0.0470 0.0470 0.0470 35,900 +0.00(+0.00%)
Feb 15, 2022 0.0470 0.0477 0.0470 0.0470 40,000 -0.00(-1.05%)
Feb 11, 2022 0.0475 0 +0.00(+1.06%)
Feb 10, 2022 0.0470 0.0470 0.0470 0.0470 49,500 +0.00(+0.00%)
Feb 09, 2022 0.0470 0.0470 0.0470 0.0470 2,500 -0.00(-6.00%)
Feb 08, 2022 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+6.38%)
Feb 07, 2022 0.0470 0.0526 0.0470 0.0470 26,600 +0.00(+0.00%)
Feb 04, 2022 0.0450 0.0488 0.0420 0.0470 190,000 +0.00(+8.80%)
Feb 01, 2022 0.0432 0 -0.00(-0.92%)
Jan 20, 2022 0.0436 0 -0.00(-0.68%)
Jan 18, 2022 0.0439 0 +0.00(+7.60%)
Jan 14, 2022 0.0408 0 +0.00(+4.62%)
Jan 13, 2022 0.0381 0.0390 0.0360 0.0390 31,500 +0.00(+11.43%)
Jan 11, 2022 0.0350 0 -0.00(-5.41%)
Jan 10, 2022 0.0360 0.0370 0.0360 0.0370 30,103 +0.00(+0.00%)
Jan 07, 2022 0.0380 0.0380 0.0370 0.0370 29,990 +0.00(+5.71%)
Jan 05, 2022 0.0350 0.0350 0.0350 0 -0.00(-8.62%)
Jan 04, 2022 0.0400 0.0400 0.0383 0.0383 165,000 +0.00(+6.39%)
Dec 31, 2021 0.0360 0.0360 0.0360 0 -0.01(-13.67%)
Dec 30, 2021 0.0362 0.0417 0.0362 0.0417 14,500 +0.01(+17.46%)
Dec 28, 2021 0.0355 0.0355 0.0355 0 -0.01(-19.50%)
Dec 27, 2021 0.0475 0.0475 0.0441 0.0441 15,000 +0.00(+0.00%)
Dec 23, 2021 0.0380 0.0441 0.0380 0.0441 113,970 +0.01(+13.08%)
Dec 22, 2021 0.0388 0.0390 0.0388 0.0390 31,990 +0.00(+2.09%)
Dec 21, 2021 0.0377 0.0382 0.0377 0.0382 10,020 -0.00(-4.50%)
Dec 17, 2021 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Dec 16, 2021 0.0410 0.0410 0.0410 0.0410 42,000 +0.00(+6.22%)
Dec 15, 2021 0.0386 0.0386 0.0386 0.0386 6,000 +0.00(+2.66%)
Dec 14, 2021 0.0390 0.0390 0.0376 0.0376 280,925 -0.00(-6.00%)
Dec 09, 2021 0.0400 0.0400 0.0400 25 -0.00(-3.85%)
Dec 06, 2021 0.0416 0.0416 0.0416 0 +0.00(+0.24%)
Dec 03, 2021 0.0390 0.0415 0.0390 0.0415 126,500 +0.00(+3.75%)
Dec 01, 2021 0.0400 0.0400 0.0400 0 +0.00(+1.27%)
Nov 30, 2021 0.0410 0.0443 0.0395 0.0395 16,546 -0.00(-10.84%)
Nov 29, 2021 0.0432 0.0443 0.0432 0.0443 65,015 -0.00(-0.45%)
Nov 24, 2021 0.0445 0.0445 0.0445 0 +0.00(+5.70%)
Nov 22, 2021 0.0421 0.0421 0.0421 0 +0.00(+9.07%)
Nov 17, 2021 0.0386 0.0386 0.0386 0 -0.00(-0.52%)
Nov 16, 2021 0.0388 0.0388 0.0388 0.0388 104 -0.00(-1.02%)
Nov 15, 2021 0.0400 0.0400 0.0392 0.0392 62,000 -0.00(-0.76%)
Nov 12, 2021 0.0425 0.0426 0.0390 0.0395 219,990 +0.00(+2.86%)
Nov 11, 2021 0.0460 0.0460 0.0384 0.0384 129,900 -0.01(-12.33%)
Nov 10, 2021 0.0438 0.0438 0.0438 2,218 -0.00(-7.20%)
Nov 09, 2021 0.0460 0.0491 0.0460 0.0472 29,600 +0.01(+24.21%)
Nov 05, 2021 0.0380 0.0380 0.0380 78 -0.00(-5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.