Skip to main content
logo
Adamera Minerals Corp. (TSXV:ADZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
0.00 (0.00%)
Jan 21, 2026, 1:20 PM EST

Adamera Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20260.090.090.080.090.09-5.26%148,387
Jan 19, 20260.100.120.100.100.105.56%94,626
Jan 16, 20260.080.090.080.090.0928.57%83,501
Jan 15, 20260.080.080.070.070.07-12.50%361,506
Jan 14, 20260.080.080.080.080.0814.29%220,410
Jan 13, 20260.060.070.060.070.0716.67%458,506
Jan 12, 20260.060.060.060.060.069.09%1,000
Jan 9, 20260.060.060.060.060.0610.00%4,000
Jan 6, 20260.060.060.050.050.05-23,100
Jan 5, 20260.050.050.050.050.05-11,274
Jan 2, 20260.050.050.050.050.05-9.09%1,000
Dec 30, 20250.060.060.060.060.06-8.33%142,020
Dec 29, 20250.060.060.060.060.069.09%30,000
Dec 24, 20250.060.060.060.060.06-37,346
Dec 23, 20250.060.060.060.060.06-8.33%862,453
Dec 22, 20250.060.060.060.060.06-56,366
Dec 19, 20250.070.070.060.060.06-37,040
Dec 18, 20250.070.070.060.060.06-217,250
Dec 17, 20250.060.060.060.060.06-7.69%41,000
Dec 16, 20250.070.070.070.070.078.33%52,000
Dec 15, 20250.060.060.060.060.06-35,474
Dec 12, 20250.060.060.060.060.06-1,000
Dec 11, 20250.060.060.060.060.06-231,000
Dec 10, 20250.060.060.060.060.06-7.69%24,500
Dec 8, 20250.070.070.070.070.07-2,800
Dec 5, 20250.070.070.070.070.078.33%23,000
Dec 2, 20250.060.060.060.060.06-35,206
Dec 1, 20250.060.060.060.060.06-2,292
Nov 28, 20250.060.060.060.060.06-50,450
Nov 27, 20250.060.060.060.060.06-4,000
Nov 26, 20250.060.060.060.060.06-2,000
Nov 24, 20250.060.060.060.060.06-51,053
Nov 18, 20250.060.060.060.060.06-7.69%5,000
Nov 17, 20250.070.070.070.070.07-120,210
Nov 13, 20250.070.070.070.070.07-13.33%15,000
Nov 11, 20250.080.080.080.080.087.14%2,500
Nov 10, 20250.070.070.070.070.07-43,270
Nov 7, 20250.080.080.070.070.07-52,621
Nov 6, 20250.080.080.070.070.07-84,000
Nov 3, 20250.070.070.070.070.07-15,000
Oct 30, 20250.070.070.070.070.07-12.50%68,199
Oct 29, 20250.080.080.080.080.08-1,025
Oct 28, 20250.080.080.080.080.08-11.11%21,000
Oct 21, 20250.090.090.090.090.09-10,000
Oct 20, 20250.090.090.090.090.095.88%8,000
Oct 17, 20250.080.090.080.090.0913.33%42,000
Oct 16, 20250.080.080.080.080.08-40,000
Oct 14, 20250.080.080.080.080.08-34,100
Oct 10, 20250.090.090.080.080.08-11.76%23,500
Oct 8, 20250.090.090.090.090.09-5.56%35,650