Skip to main content
logo
Adamera Minerals Corp. (TSXV:ADZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.1250
+0.0100 (8.70%)
Feb 20, 2026, 12:59 PM EST

Adamera Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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