Skip to main content
Adamera Minerals Corp. (TSXV:ADZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
-0.0050 (-8.33%)
May 2, 2025, 11:07 AM EDT

Adamera Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20250.060.060.060.060.06-8.33%4,000
May 1, 20250.060.060.060.060.069.09%21,000
Apr 30, 20250.060.060.060.060.06-16,000
Apr 29, 20250.060.060.060.060.06--
Apr 28, 20250.060.060.060.060.06-8.33%3,000
Apr 25, 20250.060.060.060.060.06--
Apr 24, 20250.060.060.060.060.06--
Apr 23, 20250.060.060.060.060.06--
Apr 22, 20250.060.060.060.060.06--
Apr 21, 20250.060.060.060.060.06-7.69%38,000
Apr 17, 20250.070.070.070.070.07--
Apr 16, 20250.070.070.070.070.07--
Apr 15, 20250.070.070.070.070.0718.18%19,000
Apr 14, 20250.060.060.050.060.06-105,000
Apr 11, 20250.060.060.060.060.06-338,000
Apr 10, 20250.060.060.060.060.06-8.33%243,000
Apr 9, 20250.070.070.060.060.06-53,900
Apr 8, 20250.080.080.060.060.06-20.00%253,002
Apr 7, 20250.080.080.080.080.08-11.76%41,000
Apr 4, 20250.090.090.090.090.09-23,000
Apr 3, 20250.080.090.080.090.09-5.56%23,000
Apr 2, 20250.090.090.090.090.09--
Apr 1, 20250.090.090.090.090.095.88%18,000
Mar 31, 20250.080.090.080.090.096.25%222,500
Mar 28, 20250.080.080.080.080.08-20.00%120,001
Mar 27, 20250.100.100.100.100.10--
Mar 26, 20250.100.100.100.100.1025.00%47,000
Mar 25, 20250.080.080.080.080.08--
Mar 24, 20250.080.080.080.080.08--
Mar 21, 20250.090.090.080.080.08-11.11%2,000
Mar 20, 20250.090.090.090.090.09-3,000
Mar 19, 20250.090.090.090.090.09--
Mar 18, 20250.090.090.090.090.09--
Mar 17, 20250.090.090.090.090.09--
Mar 14, 20250.090.090.090.090.09--
Mar 13, 20250.090.090.090.090.095.88%1,000
Mar 12, 20250.090.090.090.090.09--
Mar 11, 20250.090.090.090.090.09--
Mar 10, 20250.090.090.090.090.09-5.56%7,000
Mar 7, 20250.090.090.090.090.09-2,500
Mar 6, 20250.090.090.090.090.09-22,000
Mar 5, 20250.090.090.090.090.09-3,001
Mar 4, 20250.090.090.090.090.09-16,000
Mar 3, 20250.100.100.090.090.09-5.26%4,000
Feb 28, 20250.100.100.090.100.10-163,525
Feb 27, 20250.120.120.070.100.10-26.92%176,400
Feb 26, 20250.130.130.120.130.13-24,501
Feb 25, 20250.130.130.130.130.13-7.14%4,000
Feb 24, 20250.140.140.140.140.14--
Feb 21, 20250.140.140.140.140.14--