Adamera Minerals Corp. (TSXV:ADZ)
Canada · Delayed Price · Currency is CAD 0.1500
-0.0050 (-3.23%)
May 1, 2026, 3:38 PM EST
Adamera Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 65,500 |
| Apr 30, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.33% | 100,500 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 63,552 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 14,500 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.71% | 9,141 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 635 |
| Apr 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 15,111 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 35,200 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 13,023 |
| Apr 17, 2026 | 0.16 | 0.19 | 0.15 | 0.19 | 0.19 | 18.75% | 167,869 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 29,080 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 20,510 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 15,000 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 30,805 |
| Apr 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 17.24% | 75,037 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,501 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -3.33% | 28,500 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 23,002 |
| Apr 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 28,510 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 10,500 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 6,000 |
| Mar 31, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 10.00% | 63,000 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 15,000 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | - | 82,500 |
| Mar 26, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 12.00% | 95,246 |
| Mar 25, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 19.05% | 86,000 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 4,990 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 33,002 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 155,000 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 34,000 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 36,500 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -15.15% | 81,271 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 5,000 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 18,600 |
| Mar 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 75,916 |
| Mar 9, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 16.67% | 97,000 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 2,000 |
| Mar 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 43,095 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 134,595 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -16.00% | 48,636 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 14,000 |
| Feb 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 23,000 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,540 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 56,414 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 84,000 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 42,915 |
| Feb 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 16,320 |
| Feb 19, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -4.17% | 170,323 |
| Feb 18, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 26.32% | 25,506 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -5.00% | 22,350 |