Adamera Minerals Corp. (DDNFF)
OTCMKTS · Delayed Price · Currency is USD
0.0948
+0.0217 (29.69%)
At close: Jun 12, 2026
DDNFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.07 | 0.10 | 0.07 | 0.09 | 0.09 | 29.69% | 574,999 |
| Jun 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.38% | 105,000 |
| Jun 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.16% | 1,000 |
| Jun 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -18.27% | 17,000 |
| Jun 3, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 5.16% | 20,000 |
| Jun 2, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 31.38% | 30,625 |
| Jun 1, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -30.26% | 101,999 |
| May 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.72% | 2,000 |
| May 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.32% | 2,060 |
| May 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.09% | 16,010 |
| May 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 33.47% | 4,000 |
| May 15, 2026 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -29.48% | 807,200 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.67% | 500 |
| May 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.37% | 100 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.44% | 1,000 |
| May 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.13% | 21,300 |
| May 7, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.18% | 16,498 |
| May 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -3.59% | 10,700 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| May 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.55% | 20,000 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -13.86% | 1,000 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.13 | 0.13 | 0.13 | 7.48% | 10,500 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.29% | 15,000 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.40% | 8,000 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.36% | 300 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.05% | 7,723 |
| Apr 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.95% | 37,823 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 13,500 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.63% | 1,000 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.65% | 20,000 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.48% | 2,000 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.16% | 20,000 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.63% | 1,700 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.76% | 7,500 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.80% | 6,000 |
| Mar 27, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 121,700 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 13.14% | 1,500 |
| Mar 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.67% | 76,000 |
| Mar 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 12.53% | 100 |
| Mar 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.54% | 2,700 |
| Mar 20, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.73% | 14,000 |
| Mar 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -13.09% | 14,160 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.54% | 1,000 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.72% | 500 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.68% | 22,000 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 2.00% | 4,350 |
| Mar 10, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.49% | 42,900 |
| Mar 9, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 22.91% | 10,199 |
| Mar 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 16.65% | 30,000 |
| Mar 4, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -13.95% | 161,700 |