Adamas One Corp. (JEWL)
OTCMKTS · Delayed Price · Currency is USD
0.0050
-0.0050 (-50.00%)
At close: Nov 24, 2025
Adamas One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 5,900 |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 227 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,290 |
| Nov 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 610 |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 15,009 |
| Nov 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 201 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,001 |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,001 |
| Nov 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,784 |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,201 |
| Oct 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,001 |
| Oct 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,011 |
| Oct 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,511 |
| Oct 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -66.67% | 5,555 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100.00% | 48,601 |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 50.00% | 1,417 |
| Oct 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 185 |
| Oct 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 2,519 |
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -41.18% | 100 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 24,870 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 8,476 |
| Sep 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 1,392 |
| Sep 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 700 |
| Sep 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 126 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,500 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,504 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,008 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,986 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,002 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 546 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 293 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.00% | 29,689 |
| Aug 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,500 |
| Aug 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,707 |
| Aug 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,900 |
| Aug 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,901 |
| Jul 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,004 |
| Jul 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 275 |
| Jul 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 244 |
| Jul 23, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -96.00% | 51,329 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.00% | 61,283 |
| Jul 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -96.00% | 45,010 |
| Jul 7, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 2.00% | 483,280 |
| Jul 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.00% | 102,446 |
| Jun 27, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 1,177 |
| Jun 24, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 3,031 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.00% | 100,003 |
| Jun 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.00% | 101 |