Skip to main content
logo
Adamera Minerals Corp. (DDNFF)
OTCMKTS · Delayed Price · Currency is USD
0.0990
0.00 (0.00%)
At close: Mar 27, 2026

DDNFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.090.100.090.100.10-121,700
Mar 26, 20260.100.100.100.100.1013.14%1,500
Mar 25, 20260.090.090.090.090.093.67%76,000
Mar 24, 20260.080.080.080.080.0812.53%100
Mar 23, 20260.080.080.080.080.08-5.54%2,700
Mar 20, 20260.090.090.080.080.08-11.78%14,000
Mar 19, 20260.090.090.090.090.09-13.04%14,160
Mar 17, 20260.100.100.100.100.10-4.52%1,000
Mar 16, 20260.110.110.110.110.11-5.74%500
Mar 13, 20260.120.120.120.120.122.68%22,000
Mar 11, 20260.120.120.110.110.112.00%4,350
Mar 10, 20260.110.120.110.110.113.49%42,900
Mar 9, 20260.090.110.090.110.1122.94%10,199
Mar 6, 20260.090.090.090.090.0916.62%30,000
Mar 4, 20260.070.080.070.070.07-13.95%161,700
Mar 3, 20260.090.090.090.090.09-6.83%20,000
Mar 2, 20260.090.090.090.090.090.44%8,900
Feb 27, 20260.090.090.090.090.09-1.39%5,760
Feb 26, 20260.090.090.090.090.093.56%203
Feb 25, 20260.090.090.090.090.09-60,900
Feb 24, 20260.090.090.090.090.09-2.17%188,000
Feb 20, 20260.090.090.090.090.092.91%100
Feb 19, 20260.080.090.080.090.0926.45%14,404
Feb 17, 20260.090.090.070.070.07-2.35%11,500
Feb 12, 20260.070.070.070.070.070.14%630
Feb 10, 20260.070.070.070.070.073.29%4,072
Feb 4, 20260.070.070.070.070.07-2.10%130,900
Feb 3, 20260.070.070.060.070.070.85%188,110
Jan 29, 20260.070.070.070.070.071.29%109,000
Jan 28, 20260.070.070.070.070.072.19%140,000
Jan 27, 20260.070.070.070.070.075.38%42,000
Jan 26, 20260.060.070.060.070.074.50%45,650
Jan 23, 20260.070.070.060.060.063.67%11,236
Jan 21, 20260.070.070.060.060.06-1.32%6,000
Jan 20, 20260.070.070.060.060.061.33%6,650
Jan 16, 20260.060.060.060.060.0619.76%900
Jan 14, 20260.050.050.050.050.0515.97%1,800
Jan 13, 20260.040.040.040.040.04-1.59%25,006
Jan 12, 20260.040.040.040.040.047.07%2,500
Jan 9, 20260.040.040.040.040.04-11,604
Jan 7, 20260.040.040.040.040.042.50%10,002
Jan 6, 20260.040.040.040.040.04-7.41%13,132
Dec 30, 20250.040.040.040.040.04-4.85%31,502
Dec 29, 20250.050.050.050.050.05-0.22%5,001
Dec 26, 20250.040.050.040.050.055.57%113,200
Dec 23, 20250.040.040.040.040.04-9.26%8,506
Dec 18, 20250.060.060.050.050.05-1.25%195,652
Dec 16, 20250.050.050.050.050.0511.86%9,941
Dec 15, 20250.040.040.040.040.04-1.60%10,000
Dec 11, 20250.050.050.040.040.04-9.71%31,000