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 29, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 28, 2021 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+0.00%)
Sep 27, 2021 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Sep 24, 2021 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Sep 23, 2021 0.0500 0.0500 0.0500 0.0500 247,015 +0.00(+0.00%)
Sep 22, 2021 0.0500 0.0500 0.0500 0.0500 5,100 -0.00(-9.09%)
Sep 20, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 17, 2021 0.0650 0.0650 0.0600 0.0600 45,000 -0.01(-14.29%)
Sep 16, 2021 0.0700 0.0700 0.0700 0.0700 99,800 +0.00(+0.00%)
Sep 15, 2021 0.0700 0.0700 0.0700 0.0700 37,350 -0.00(-6.67%)
Sep 14, 2021 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Sep 13, 2021 0.0700 0.0750 0.0700 0.0700 33,631 -0.01(-12.50%)
Sep 10, 2021 0.0750 0.0800 0.0750 0.0800 63,000 +0.00(+0.00%)
Sep 09, 2021 0.0700 0.0800 0.0700 0.0800 147,100 +0.01(+14.29%)
Sep 08, 2021 0.0600 0.0700 0.0550 0.0700 464,000 +0.02(+40.00%)
Sep 07, 2021 0.0500 0.0500 0.0500 0.0500 199,000 +0.00(+0.00%)
Sep 03, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 01, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 27, 2021 0.0550 0.0550 0.0550 400 +0.00(+10.00%)
Aug 25, 2021 0.0500 0.0500 0.0500 31 +0.00(+0.00%)
Aug 24, 2021 0.0500 0.0500 0.0500 0.0500 60,000 -0.00(-9.09%)
Aug 23, 2021 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Aug 20, 2021 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+0.00%)
Aug 19, 2021 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Aug 18, 2021 0.0500 0.0550 0.0500 0.0550 127,000 +0.00(+0.00%)
Aug 16, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 12, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 11, 2021 0.0600 0.0600 0.0550 0.0550 84,666 +0.00(+0.00%)
Aug 10, 2021 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+10.00%)
Aug 09, 2021 0.0500 0.0500 0.0500 0.0500 2,666 -0.00(-9.09%)
Aug 06, 2021 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+10.00%)
Aug 04, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 03, 2021 0.0550 0.0550 0.0550 0.0550 17,888 +0.00(+10.00%)
Jul 29, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 28, 2021 0.0500 0.0550 0.0500 0.0550 407,000 +0.00(+0.00%)
Jul 27, 2021 0.0650 0.0650 0.0550 0.0550 536,500 -0.01(-15.38%)
Jul 26, 2021 0.0650 0.0650 0.0650 0.0650 50,031 -0.01(-7.14%)
Jul 22, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 21, 2021 0.0700 0.0700 0.0650 0.0700 85,000 +0.00(+0.00%)
Jul 20, 2021 0.0750 0.0750 0.0650 0.0700 111,000 -0.01(-12.50%)
Jul 19, 2021 0.0800 0.0800 0.0800 0.0800 14,868 +0.00(+0.00%)
Jul 16, 2021 0.0800 0.0800 0.0800 0.0800 35,001 +0.00(+0.00%)
Jul 15, 2021 0.0850 0.0850 0.0800 0.0800 123,633 +0.00(+0.00%)
Jul 14, 2021 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Jul 13, 2021 0.0850 0.0850 0.0850 0.0850 21,400 +0.01(+6.25%)
Jul 12, 2021 0.0800 0.0800 0.0800 0.0800 26,000 +0.00(+0.00%)
Jul 09, 2021 0.0800 0.0800 0.0800 0.0800 84,000 +0.00(+0.00%)
Jul 08, 2021 0.0800 0.0800 0.0800 0.0800 68,500 -0.01(-5.88%)
Jul 06, 2021 0.0850 0.0850 0.0850 0 +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.