Skip to main content
logo
Adamera Minerals Corp. (DDNFF)
OTCMKTS · Delayed Price · Currency is USD
0.0600
-0.0100 (-14.29%)
Aug 10, 2026, 10:36 AM EST

DDNFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20260.070.080.070.080.0821.05%30,000
Aug 10, 20260.040.070.040.060.06-7.71%101,531
Aug 4, 20260.070.070.070.070.0745.53%200,000
Aug 3, 20260.050.050.050.050.05-41.41%500
Jul 31, 20260.080.080.080.080.08-0.85%11,500
Jul 29, 20260.080.080.080.080.0811.29%7,833
Jul 28, 20260.080.080.070.070.073.08%460
Jul 27, 20260.070.070.070.070.07-8.05%54,181
Jul 24, 20260.080.080.080.080.0812.14%1,000
Jul 23, 20260.070.070.070.070.071.97%5,000
Jul 21, 20260.070.070.070.070.07-7.48%15,000
Jul 16, 20260.070.070.070.070.075.25%2,100
Jul 14, 20260.070.070.070.070.07-0.37%200,000
Jul 13, 20260.070.070.070.070.072.40%10,000
Jul 10, 20260.070.070.070.070.07-2.68%625
Jul 9, 20260.070.080.070.070.0711.99%35,102
Jul 8, 20260.060.060.060.060.062.42%10,000
Jul 6, 20260.060.060.060.060.06-9.37%206,500
Jun 30, 20260.070.070.070.070.073.80%2,804
Jun 29, 20260.070.070.070.070.07-1.05%4,706
Jun 26, 20260.070.070.070.070.077.61%81,100
Jun 23, 20260.080.080.060.060.06-32.18%14,000
Jun 22, 20260.090.090.090.090.091.92%15,000
Jun 17, 20260.090.090.090.090.09-9.33%10,500
Jun 15, 20260.100.100.100.100.104.01%7,000
Jun 12, 20260.070.100.070.090.0929.69%574,999
Jun 10, 20260.070.070.070.070.07-4.38%105,000
Jun 9, 20260.080.080.080.080.084.16%1,000
Jun 8, 20260.070.070.070.070.07-18.27%17,000
Jun 3, 20260.080.090.080.090.095.16%20,000
Jun 2, 20260.080.090.080.090.0931.38%30,625
Jun 1, 20260.090.090.070.070.07-30.26%101,999
May 29, 20260.090.090.090.090.09-7.72%2,000
May 20, 20260.100.100.100.100.106.32%2,060
May 19, 20260.100.100.100.100.10-5.09%16,010
May 18, 20260.100.100.100.100.1033.47%4,000
May 15, 20260.110.110.080.080.08-29.48%807,200
May 14, 20260.110.110.110.110.115.67%500
May 13, 20260.100.100.100.100.10-6.37%100
May 11, 20260.110.110.110.110.116.44%1,000
May 8, 20260.110.110.100.100.10-2.13%21,300
May 7, 20260.110.110.100.100.10-6.18%16,498
May 5, 20260.100.110.100.110.11-3.59%10,700
May 4, 20260.110.110.110.110.11-1,000
May 1, 20260.110.110.110.110.115.55%20,000
Apr 29, 20260.110.110.110.110.11-13.86%1,000
Apr 27, 20260.230.230.130.130.137.48%10,500
Apr 24, 20260.120.120.120.120.12-10.29%15,000
Apr 23, 20260.130.130.130.130.132.40%8,000
Apr 21, 20260.130.130.130.130.136.36%300