Adamant DRI Processing and Minerals Group (ADMG)
OTCMKTS · Delayed Price · Currency is USD
0.1480
-0.0810 (-35.37%)
At close: Aug 13, 2026
ADMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 0.08 | 0.15 | 0.06 | 0.15 | 0.15 | -35.37% | 49,341 |
| Aug 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,008 |
| Aug 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.57% | 1,007 |
| Aug 4, 2026 | 0.09 | 0.22 | 0.09 | 0.22 | 0.22 | 10.77% | 614 |
| Aug 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -13.67% | 500 |
| Jul 29, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | - | 2,607 |
| Jul 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,677 |
| Jul 27, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 30.11% | 6,749 |
| Jul 24, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -11.78% | 7,954 |
| Jul 23, 2026 | 0.11 | 0.20 | 0.11 | 0.20 | 0.20 | 69.35% | 53,853 |
| Jul 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.25% | 10,000 |
| Jul 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,004 |
| Jul 15, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -0.17% | 8,351 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.06 | 0.12 | 0.12 | 0.25% | 2,101 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 105.22% | 1,000 |
| Jun 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -51.27% | 9,515 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.42% | 1,000 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| May 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 102.56% | 100 |
| May 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -51.05% | 1,565 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.59% | 1,000 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 106.61% | 100 |
| May 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -71.24% | 57,865 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 150 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 55.81% | 100 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -35.82% | 1,001 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 233.17% | 250 |
| Apr 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.26% | 2,009 |
| Mar 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.53% | 435 |
| Mar 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -76.86% | 200 |