Skip to main content
logo
Adamera Minerals Corp. (TSXV:ADZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.1100
-0.0100 (-8.33%)
Mar 20, 2026, 3:00 PM EST

Adamera Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20260.120.120.110.110.11-8.33%33,002
Mar 19, 20260.130.130.120.120.12-7.69%155,000
Mar 18, 20260.140.140.130.130.13-7.14%34,000
Mar 17, 20260.140.140.140.140.14-36,500
Mar 13, 20260.160.160.140.140.14-15.15%81,271
Mar 12, 20260.170.170.170.170.1710.00%5,000
Mar 11, 20260.160.160.150.150.15-3.23%18,600
Mar 10, 20260.150.160.150.160.1610.71%75,916
Mar 9, 20260.120.150.120.140.1416.67%97,000
Mar 6, 20260.130.130.120.120.12-4.00%2,000
Mar 5, 20260.120.130.120.130.138.70%43,095
Mar 4, 20260.120.120.100.120.129.52%134,595
Mar 3, 20260.120.120.110.110.11-16.00%48,636
Mar 2, 20260.130.130.130.130.13-14,000
Feb 27, 20260.120.130.120.130.134.17%23,000
Feb 26, 20260.120.120.120.120.12-16,540
Feb 25, 20260.120.120.120.120.12-56,414
Feb 24, 20260.120.120.120.120.12-4.00%84,000
Feb 23, 20260.130.130.130.130.13-42,915
Feb 20, 20260.120.130.120.130.138.70%16,320
Feb 19, 20260.120.140.120.120.12-4.17%170,323
Feb 18, 20260.090.120.090.120.1226.32%25,506
Feb 17, 20260.120.120.100.100.10-5.00%22,350
Feb 13, 20260.110.110.100.100.10-70,798
Feb 12, 20260.100.100.100.100.10-4.76%10,000
Feb 11, 20260.100.110.100.110.115.00%28,000
Feb 10, 20260.100.100.100.100.10-4.76%3,350
Feb 6, 20260.090.110.090.110.1116.67%79,934
Feb 4, 20260.100.100.090.090.09-9,044
Feb 3, 20260.090.090.090.090.095.88%48,000
Jan 30, 20260.090.090.090.090.096.25%3,550
Jan 29, 20260.100.100.080.080.08-11.11%39,228
Jan 28, 20260.090.100.090.090.09-189,222
Jan 27, 20260.090.090.090.090.09-25,000
Jan 26, 20260.090.090.090.090.09-11,711
Jan 23, 20260.090.090.090.090.0912.50%5,000
Jan 22, 20260.080.080.080.080.08-11.11%8,500
Jan 21, 20260.080.090.080.090.09-99,060
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