Skip to main content

Adamera Minerals Corp (TSV: ADZ )

0.2450 +0.0600 (+32.43%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 0.1450 0 -0.01(-3.33%)
Sep 25, 2024 0.1500 0.1500 0.1500 0.1500 32,000 -0.01(-6.25%)
Sep 24, 2024 0.1450 0.1600 0.1450 0.1600 4,500 +0.01(+6.67%)
Sep 20, 2024 0.1500 0 -0.02(-9.09%)
Sep 19, 2024 0.1500 0.1650 0.1500 0.1650 62,220 +0.02(+10.00%)
Sep 18, 2024 0.1500 0.1500 0.1500 0.1500 13,500 -0.02(-9.09%)
Sep 17, 2024 0.1500 0.1650 0.1500 0.1650 56,800 +0.01(+6.45%)
Sep 16, 2024 0.1450 0.1550 0.1450 0.1550 82,500 -0.01(-3.13%)
Sep 10, 2024 0.1600 0 +0.01(+6.67%)
Sep 09, 2024 0.1400 0.1500 0.1400 0.1500 23,229 +0.01(+7.14%)
Sep 05, 2024 0.1400 0 -0.00(-3.45%)
Sep 04, 2024 0.1450 0.1450 0.1450 0.1450 2,711 +0.00(+0.00%)
Aug 28, 2024 0.1450 0 +0.00(+0.00%)
Aug 27, 2024 0.1450 0.1450 0.1450 0.1450 27,500 -0.01(-3.33%)
Aug 22, 2024 0.1500 0 +0.01(+3.45%)
Aug 21, 2024 0.1450 0.1500 0.1450 0.1450 32,000 -0.01(-6.45%)
Aug 19, 2024 0.1550 0 +0.02(+14.81%)
Aug 16, 2024 0.1300 0.1350 0.1300 0.1350 21,436 -0.01(-3.57%)
Aug 15, 2024 0.1100 0.1400 0.1050 0.1400 37,500 +0.03(+27.27%)
Jul 26, 2024 0.1100 0 +0.00(+0.00%)
Jul 24, 2024 0.1100 0 -0.01(-8.33%)
Jul 17, 2024 0.1200 0 +0.00(+0.00%)
Jul 16, 2024 0.1450 0.1450 0.1200 0.1200 8,500 -0.02(-17.24%)
Jul 11, 2024 0.1450 0 +0.00(+3.57%)
Jul 09, 2024 0.1400 1 +0.00(+0.00%)
Jul 08, 2024 0.1450 0.1550 0.1400 0.1400 21,696 -0.01(-6.67%)
Jul 02, 2024 0.1500 0 +0.01(+11.11%)
Jun 25, 2024 0.1350 0 -0.01(-10.00%)
Jun 24, 2024 0.1500 0.1500 0.1500 0.1500 50,500 +0.00(+0.00%)
Jun 21, 2024 0.1450 0.1500 0.1400 0.1500 16,000 +0.01(+3.45%)
Jun 20, 2024 0.1450 0.1450 0.1450 0.1450 8,000 -0.03(-14.71%)
Jun 18, 2024 0.1700 4 +0.02(+13.33%)
Jun 17, 2024 0.1950 0.2550 0.1100 0.1500 157,418 -0.11(-42.31%)
Jun 14, 2024 0.2500 0.2600 0.2000 0.2600 24,600 +0.01(+4.00%)
Jun 13, 2024 0.1500 0.2500 0.1500 0.2500 17,549 +0.23(+1150.00%)
Jun 11, 2024 0.0200 0 +0.01(+33.33%)
Jun 10, 2024 0.0150 0.0150 0.0150 0.0150 404,401 +0.00(+0.00%)
Jun 07, 2024 0.0150 0.0150 0.0150 0.0150 130,000 +0.00(+0.00%)
Jun 06, 2024 0.0100 0.0150 0.0100 0.0150 42,000 +0.00(+0.00%)
Jun 05, 2024 0.0150 0.0150 0.0150 0.0150 35,000 +0.00(+0.00%)
Jun 03, 2024 0.0150 900 -0.01(-25.00%)
May 31, 2024 0.0200 0.0200 0.0200 0.0200 570,619 +0.00(+0.00%)
May 30, 2024 0.0200 0.0200 0.0200 0.0200 195,000 +0.01(+33.33%)
May 29, 2024 0.0200 0.0200 0.0150 0.0150 2,000 +0.00(+0.00%)
May 28, 2024 0.0150 0.0150 0.0150 0.0150 212,000 +0.00(+50.00%)
May 24, 2024 0.0100 0 -0.00(-33.33%)
May 22, 2024 0.0150 0 +0.00(+0.00%)
May 13, 2024 0.0150 0 +0.00(+0.00%)
May 10, 2024 0.0150 0.0150 0.0100 0.0150 68,000 +0.00(+0.00%)
May 08, 2024 0.0150 0 +0.00(+50.00%)
May 07, 2024 0.0100 0.0100 0.0100 0.0100 6,000 -0.00(-33.33%)
May 06, 2024 0.0100 0.0150 0.0100 0.0150 2,000 +0.00(+0.00%)
May 03, 2024 0.0150 0.0150 0.0150 0.0150 145,619 +0.00(+0.00%)
May 02, 2024 0.0150 0.0200 0.0150 0.0150 2,737,000 +0.00(+0.00%)
Apr 30, 2024 0.0150 0 +0.00(+0.00%)
Apr 29, 2024 0.0150 0.0150 0.0150 0.0150 90,250 +0.00(+0.00%)
Apr 24, 2024 0.0150 0 +0.00(+50.00%)
Apr 22, 2024 0.0100 0 -0.00(-33.33%)
Apr 17, 2024 0.0150 0 +0.00(+0.00%)
Apr 15, 2024 0.0150 0 +0.00(+0.00%)
Apr 11, 2024 0.0150 0 +0.00(+0.00%)
Apr 09, 2024 0.0150 0 +0.00(+0.00%)
Apr 08, 2024 0.0150 0.0150 0.0150 0.0150 93,000 +0.00(+0.00%)
Apr 02, 2024 0.0150 0 +0.00(+0.00%)
Mar 28, 2024 0.0150 0 +0.00(+0.00%)
Mar 27, 2024 0.0100 0.0150 0.0100 0.0150 10,300 +0.00(+50.00%)
Mar 26, 2024 0.0100 0.0100 0.0100 0.0100 30,000 -0.00(-33.33%)
Mar 19, 2024 0.0150 0 +0.00(+50.00%)
Mar 18, 2024 0.0100 0.0100 0.0100 0.0100 23,000 -0.00(-33.33%)
Mar 14, 2024 0.0150 0 +0.00(+0.00%)
Mar 12, 2024 0.0150 0 +0.00(+0.00%)
Mar 11, 2024 0.0150 0.0200 0.0150 0.0150 58,333 -0.01(-25.00%)
Mar 07, 2024 0.0200 0 +0.01(+33.33%)
Mar 06, 2024 0.0100 0.0150 0.0100 0.0150 19,030 -0.01(-25.00%)
Mar 05, 2024 0.0200 0.0200 0.0200 0.0200 20,000 +0.01(+33.33%)
Mar 01, 2024 0.0150 469 +0.00(+0.00%)
Feb 28, 2024 0.0150 0 +0.00(+0.00%)
Feb 27, 2024 0.0200 0.0200 0.0150 0.0150 6,601 -0.01(-25.00%)
Feb 26, 2024 0.0100 0.0200 0.0100 0.0200 318,000 +0.00(+0.00%)
Feb 15, 2024 0.0200 0 +0.01(+100.00%)
Feb 14, 2024 0.0100 0.0100 0.0100 0.0100 2,000 +0.00(+0.00%)
Feb 12, 2024 0.0100 700 -0.00(-33.33%)
Feb 08, 2024 0.0150 0 +0.00(+0.00%)
Feb 07, 2024 0.0150 0.0150 0.0150 0.0150 58,075 +0.00(+0.00%)
Feb 06, 2024 0.0150 0.0150 0.0150 0.0150 89,000 +0.00(+0.00%)
Feb 05, 2024 0.0150 0.0150 0.0150 0.0150 980,000 +0.00(+0.00%)
Jan 31, 2024 0.0150 0 +0.00(+0.00%)
Jan 30, 2024 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-25.00%)
Jan 26, 2024 0.0200 0 +0.01(+33.33%)
Jan 25, 2024 0.0150 0.0150 0.0150 0.0150 22,000 +0.00(+0.00%)
Jan 24, 2024 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Jan 23, 2024 0.0150 0.0150 0.0150 0.0150 18,000 +0.00(+0.00%)
Jan 22, 2024 0.0150 0.0150 0.0150 0.0150 462,001 +0.00(+0.00%)
Jan 19, 2024 0.0150 0.0150 0.0150 0.0150 25,000 -0.01(-25.00%)
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 14,200 +0.01(+33.33%)
Jan 17, 2024 0.0150 0.0200 0.0150 0.0150 208,000 -0.01(-25.00%)
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 55,500 +0.01(+33.33%)
Jan 15, 2024 0.0200 0.0200 0.0150 0.0150 354,507 +0.00(+0.00%)
Jan 12, 2024 0.0200 0.0200 0.0150 0.0150 716,586 -0.01(-25.00%)
Jan 11, 2024 0.0300 0.0300 0.0200 0.0200 830,660 -0.02(-42.86%)
Jan 10, 2024 0.0350 0.0350 0.0350 0.0350 122,000 +0.01(+16.67%)
Jan 09, 2024 0.0300 0.0300 0.0300 0.0300 220,000 -0.01(-14.29%)
Jan 05, 2024 0.0350 0 +0.00(+0.00%)
Jan 04, 2024 0.0400 0.0400 0.0350 0.0350 112,000 +0.00(+0.00%)
Jan 03, 2024 0.0550 0.0550 0.0350 0.0350 421,500 -0.01(-30.00%)
Jan 02, 2024 0.0450 0.0500 0.0450 0.0500 24,000 +0.01(+11.11%)
Dec 28, 2023 0.0450 0 -0.01(-10.00%)
Dec 27, 2023 0.0550 0.0550 0.0500 0.0500 8,534 +0.00(+0.00%)
Dec 22, 2023 0.0500 0 +0.00(+0.00%)
Dec 21, 2023 0.0400 0.0500 0.0400 0.0500 137,000 +0.01(+11.11%)
Dec 20, 2023 0.0450 0.0450 0.0450 0.0450 135,000 +0.00(+0.00%)
Dec 19, 2023 0.0550 0.0550 0.0450 0.0450 19,000 -0.01(-10.00%)
Dec 18, 2023 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Dec 15, 2023 0.0500 0.0500 0.0500 0.0500 347,000 +0.00(+0.00%)
Dec 14, 2023 0.0450 0.0500 0.0450 0.0500 60,000 +0.01(+11.11%)
Dec 13, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 243,000 -0.00(-11.11%)
Dec 11, 2023 0.0400 0.0450 0.0400 0.0450 42,465 -0.01(-10.00%)
Dec 06, 2023 0.0500 0 +0.00(+0.00%)
Dec 05, 2023 0.0500 0.0500 0.0450 0.0500 733,000 +0.00(+0.00%)
Dec 04, 2023 0.0500 0.0550 0.0500 0.0500 27,000 -0.00(-9.09%)
Dec 01, 2023 0.0600 0.0600 0.0550 0.0550 201,000 -0.00(-8.33%)
Nov 30, 2023 0.0600 0.0700 0.0600 0.0600 60,000 -0.01(-14.29%)
Nov 29, 2023 0.0750 0.0750 0.0550 0.0700 661,000 -0.00(-6.67%)
Nov 28, 2023 0.0750 0.0800 0.0700 0.0750 162,000 -0.01(-6.25%)
Nov 27, 2023 0.0650 0.0800 0.0650 0.0800 318,088 +0.02(+33.33%)
Nov 24, 2023 0.0550 0.0600 0.0550 0.0600 422,680 +0.00(+9.09%)
Nov 23, 2023 0.0550 0.0600 0.0500 0.0550 553,500 +0.00(+0.00%)
Nov 22, 2023 0.0300 0.0550 0.0300 0.0550 855,500 +0.03(+83.33%)
Nov 21, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
Nov 17, 2023 0.0350 0.0350 0.0250 0.0250 68,000 -0.01(-28.57%)
Nov 16, 2023 0.0350 0.0350 0.0350 0.0350 12,499 -0.00(-12.50%)
Nov 15, 2023 0.0400 0.0400 0.0400 0.0400 29,000 +0.00(+0.00%)
Nov 10, 2023 0.0400 0 +0.00(+0.00%)
Nov 08, 2023 0.0400 17 -0.00(-11.11%)
Nov 07, 2023 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+12.50%)
Nov 06, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 03, 2023 0.0450 0.0450 0.0400 0.0400 651,650 +0.00(+0.00%)
Nov 02, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Nov 01, 2023 0.0400 0.0400 0.0400 0.0400 29,000 -0.00(-11.11%)
Oct 30, 2023 0.0450 0 +0.00(+0.00%)
Oct 27, 2023 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+12.50%)
Oct 25, 2023 0.0400 0 -0.01(-20.00%)
Oct 24, 2023 0.0500 0.0500 0.0500 0.0500 48,000 +0.00(+0.00%)
Oct 23, 2023 0.0500 0.0550 0.0500 0.0500 148,894 +0.01(+11.11%)
Oct 20, 2023 0.0450 0.0450 0.0450 0.0450 155,250 +0.00(+0.00%)
Oct 19, 2023 0.0400 0.0450 0.0400 0.0450 94,000 +0.00(+12.50%)
Oct 18, 2023 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Oct 17, 2023 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Oct 16, 2023 0.0350 0.0400 0.0350 0.0400 481,138 +0.01(+33.33%)
Oct 11, 2023 0.0300 0 +0.00(+0.00%)
Oct 10, 2023 0.0300 0.0300 0.0250 0.0300 167,733 +0.00(+0.00%)
Oct 06, 2023 0.0300 0 +0.01(+50.00%)
Oct 05, 2023 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
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.