Skip to main content
logo
Adamera Minerals Corp. (DDNFF)
OTCMKTS · Delayed Price · Currency is USD
0.09694
-0.00236 (-2.38%)
At close: Sep 25, 2026

DDNFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20260.100.100.100.100.10-2.38%2,500
Sep 24, 20260.100.100.100.100.10-0.70%49,510
Sep 23, 20260.110.110.090.100.10-22.48%176,000
Sep 22, 20260.130.130.130.130.13-7.33%25,700
Sep 21, 20260.160.160.130.140.14-13.00%18,280
Sep 18, 20260.160.160.140.160.1614.29%89,930
Sep 17, 20260.140.150.140.140.14-2.78%100,950
Sep 16, 20260.120.150.120.140.147.30%87,240
Sep 15, 20260.160.180.130.130.13-21.98%240,932
Sep 14, 20260.200.200.160.170.176.30%139,008
Sep 11, 20260.140.180.140.160.1612.07%52,617
Sep 10, 20260.140.160.140.140.14-10.60%77,875
Sep 9, 20260.180.180.150.160.163.79%30,286
Sep 8, 20260.160.160.140.160.16-1.52%112,500
Sep 4, 20260.160.160.160.160.16-5,250
Sep 3, 20260.150.160.140.160.1617.30%286,552
Sep 2, 20260.060.140.060.130.1335.99%134,685
Sep 1, 20260.110.110.100.100.10-13.87%32,500
Aug 31, 20260.100.120.100.120.1215.00%96,100
Aug 28, 20260.090.100.090.100.105.43%12,000
Aug 27, 20260.090.090.090.090.092.43%3,000
Aug 25, 20260.090.090.090.090.096.13%8,300
Aug 21, 20260.080.090.080.090.0916.33%19,000
Aug 19, 20260.070.080.070.080.08-5.78%30,000
Aug 18, 20260.080.080.080.080.086.50%1,000
Aug 14, 20260.070.070.070.070.0716.61%3,100
Aug 12, 20260.070.070.060.060.06-18.03%53,100
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