Adamera Minerals Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.020	0.020	0.015	0.015	0.150	200
2024-05-28	0.015	0.015	0.015	0.015	0.150	21,200
2024-05-27	0.010	0.010	0.010	0.010	0.100	0
2024-05-24	0.010	0.010	0.010	0.010	0.100	15,000
2024-05-23	0.015	0.015	0.015	0.015	0.150	0
2024-05-22	0.010	0.015	0.010	0.015	0.150	6,770
2024-05-21	0.015	0.015	0.015	0.015	0.150	0
2024-05-17	0.015	0.015	0.015	0.015	0.150	0
2024-05-16	0.015	0.015	0.015	0.015	0.150	0
2024-05-15	0.015	0.015	0.015	0.015	0.150	0
2024-05-14	0.015	0.015	0.015	0.015	0.150	0
2024-05-13	0.015	0.015	0.015	0.015	0.150	1,200
2024-05-10	0.015	0.015	0.010	0.015	0.150	6,800
2024-05-09	0.015	0.015	0.015	0.015	0.150	0
2024-05-08	0.010	0.015	0.010	0.015	0.150	11,680
2024-05-07	0.010	0.010	0.010	0.010	0.100	600
2024-05-06	0.010	0.015	0.010	0.015	0.150	200
2024-05-03	0.015	0.015	0.015	0.015	0.150	14,560
2024-05-02	0.015	0.020	0.015	0.015	0.150	273,700
2024-05-01	0.015	0.015	0.015	0.015	0.150	0
2024-04-30	0.015	0.015	0.015	0.015	0.150	150
2024-04-29	0.015	0.015	0.015	0.015	0.150	9,030
2024-04-26	0.015	0.015	0.015	0.015	0.150	0
2024-04-25	0.015	0.015	0.015	0.015	0.150	0
2024-04-24	0.015	0.015	0.015	0.015	0.150	37,300
2024-04-23	0.010	0.010	0.010	0.010	0.100	0
2024-04-22	0.010	0.010	0.010	0.010	0.100	1,850
2024-04-19	0.015	0.015	0.015	0.015	0.150	0
2024-04-18	0.015	0.015	0.015	0.015	0.150	0
2024-04-17	0.010	0.015	0.010	0.015	0.150	8,600
2024-04-16	0.015	0.015	0.015	0.015	0.150	0
2024-04-15	0.015	0.015	0.015	0.015	0.150	16,400
2024-04-12	0.015	0.015	0.015	0.015	0.150	0
2024-04-11	0.015	0.015	0.015	0.015	0.150	2,500
2024-04-10	0.015	0.015	0.015	0.015	0.150	0
2024-04-09	0.015	0.015	0.015	0.015	0.150	6,000
2024-04-08	0.015	0.015	0.015	0.015	0.150	9,300
2024-04-05	0.015	0.015	0.015	0.015	0.150	0
2024-04-04	0.015	0.015	0.015	0.015	0.150	0
2024-04-03	0.015	0.015	0.015	0.015	0.150	0
2024-04-02	0.015	0.015	0.015	0.015	0.150	4,000
2024-04-01	0.015	0.015	0.015	0.015	0.150	0
2024-03-28	0.010	0.015	0.010	0.015	0.150	11,710
2024-03-27	0.010	0.015	0.010	0.015	0.150	1,030
2024-03-26	0.010	0.010	0.010	0.010	0.100	3,000
2024-03-25	0.015	0.015	0.015	0.015	0.150	0
2024-03-22	0.015	0.015	0.015	0.015	0.150	0
2024-03-21	0.015	0.015	0.015	0.015	0.150	0
2024-03-20	0.015	0.015	0.015	0.015	0.150	0
2024-03-19	0.015	0.015	0.015	0.015	0.150	11,500
2024-03-18	0.010	0.010	0.010	0.010	0.100	2,300
2024-03-15	0.015	0.015	0.015	0.015	0.150	0
2024-03-14	0.015	0.015	0.015	0.015	0.150	1,000
2024-03-13	0.015	0.015	0.015	0.015	0.150	0
2024-03-12	0.015	0.015	0.015	0.015	0.150	16,300
2024-03-11	0.015	0.020	0.015	0.015	0.150	5,830
2024-03-08	0.020	0.020	0.020	0.020	0.200	0
2024-03-07	0.020	0.020	0.020	0.020	0.200	300
2024-03-06	0.010	0.015	0.010	0.015	0.150	1,900
2024-03-05	0.020	0.020	0.020	0.020	0.200	2,000

← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.