Skip to main content
Adamera Minerals Corp. (TSXV:ADZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
0.00 (0.00%)
Jun 13, 2025, 11:30 AM EDT

Adamera Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20250.080.080.080.080.08-2,000
Jun 12, 20250.080.080.080.080.08--
Jun 11, 20250.080.080.080.080.087.14%202,000
Jun 10, 20250.070.070.070.070.07-12.50%13,500
Jun 9, 20250.090.090.080.080.08-5.88%12,000
Jun 6, 20250.080.090.080.090.0930.77%109,500
Jun 5, 20250.070.070.070.070.07--
Jun 4, 20250.070.070.070.070.07--
Jun 3, 20250.070.070.070.070.07--
Jun 2, 20250.070.070.070.070.07-18.75%98,000
May 30, 20250.080.080.080.080.0823.08%16,000
May 29, 20250.070.070.070.070.07--
May 28, 20250.070.070.070.070.07--
May 27, 20250.070.070.070.070.07--
May 26, 20250.080.080.070.070.07-13.33%2,000
May 23, 20250.080.080.080.080.08--
May 22, 20250.080.080.080.080.08--
May 21, 20250.080.080.080.080.08--
May 20, 20250.080.080.080.080.08--
May 16, 20250.080.080.080.080.08--
May 15, 20250.080.080.080.080.08-1,000
May 14, 20250.080.080.080.080.08-6.25%6,000
May 13, 20250.080.080.080.080.08--
May 12, 20250.080.080.080.080.086.67%1,000
May 9, 20250.080.080.080.080.08--
May 8, 20250.070.080.070.080.0825.00%128,000
May 7, 20250.060.060.060.060.06--
May 6, 20250.060.060.060.060.069.09%10,000
May 5, 20250.060.060.060.060.06--
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