Skip to main content

Adamera Minerals Corp (TSV: ADZ )

0.2400 -0.0050 (-2.04%)
Streaming Delayed Price Updated: 11:44 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.2500 0.2500 0.2450 0.2450 12,500 +0.00(+0.00%)
Oct 31, 2024 0.2350 0.2450 0.2350 0.2450 45,463 +0.06(+32.43%)
Oct 30, 2024 0.1900 0.2000 0.1850 0.1850 13,615 -0.01(-2.63%)
Oct 29, 2024 0.1700 0.1900 0.1700 0.1900 79,000 +0.02(+11.76%)
Oct 28, 2024 0.1600 0.1700 0.1600 0.1700 24,390 +0.02(+13.33%)
Oct 25, 2024 0.1600 0.1600 0.1500 0.1500 10,340 -0.01(-6.25%)
Oct 23, 2024 0.1600 0 +0.00(+0.00%)
Oct 22, 2024 0.1550 0.1600 0.1550 0.1600 26,639 +0.02(+14.29%)
Oct 18, 2024 0.1400 0 -0.00(-3.45%)
Oct 17, 2024 0.1500 0.1500 0.1450 0.1450 59,885 +0.00(+0.00%)
Oct 16, 2024 0.1450 0.1450 0.1450 0.1450 2,650 -0.01(-6.45%)
Oct 15, 2024 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Oct 11, 2024 0.1550 0 -0.01(-3.13%)
Oct 09, 2024 0.1600 0 +0.00(+0.00%)
Oct 07, 2024 0.1600 480 +0.02(+10.34%)
Oct 02, 2024 0.1450 0 +0.00(+3.57%)
Oct 01, 2024 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-3.45%)
Sep 26, 2024 0.1450 0 -0.01(-3.33%)
Sep 25, 2024 0.1500 0.1500 0.1500 0.1500 32,000 -0.01(-6.25%)
Sep 24, 2024 0.1450 0.1600 0.1450 0.1600 4,500 +0.01(+6.67%)
Sep 20, 2024 0.1500 0 -0.02(-9.09%)
Sep 19, 2024 0.1500 0.1650 0.1500 0.1650 62,220 +0.02(+10.00%)
Sep 18, 2024 0.1500 0.1500 0.1500 0.1500 13,500 -0.02(-9.09%)
Sep 17, 2024 0.1500 0.1650 0.1500 0.1650 56,800 +0.01(+6.45%)
Sep 16, 2024 0.1450 0.1550 0.1450 0.1550 82,500 -0.01(-3.13%)
Sep 10, 2024 0.1600 0 +0.01(+6.67%)
Sep 09, 2024 0.1400 0.1500 0.1400 0.1500 23,229 +0.01(+7.14%)
Sep 05, 2024 0.1400 0 -0.00(-3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.