Adamera Minerals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.020	0.020	0.020	0.020	0.200	2,000
2024-03-04	0.015	0.015	0.015	0.015	0.150	50
2024-03-01	0.015	0.015	0.015	0.015	0.150	100
2024-02-29	0.015	0.015	0.015	0.015	0.150	0
2024-02-28	0.020	0.020	0.010	0.015	0.150	17,200
2024-02-27	0.020	0.020	0.015	0.015	0.150	660
2024-02-26	0.010	0.020	0.010	0.020	0.200	31,800
2024-02-23	0.020	0.020	0.020	0.020	0.200	0
2024-02-22	0.020	0.020	0.020	0.020	0.200	0
2024-02-21	0.020	0.020	0.020	0.020	0.200	0
2024-02-20	0.020	0.020	0.020	0.020	0.200	0
2024-02-16	0.020	0.020	0.020	0.020	0.200	0
2024-02-15	0.020	0.020	0.020	0.020	0.200	1,000
2024-02-14	0.010	0.010	0.010	0.010	0.100	200
2024-02-13	0.010	0.010	0.010	0.010	0.100	70
2024-02-12	0.010	0.010	0.010	0.010	0.100	25,000
2024-02-09	0.015	0.015	0.015	0.015	0.150	0
2024-02-08	0.015	0.015	0.015	0.015	0.150	11,000
2024-02-07	0.015	0.015	0.015	0.015	0.150	5,810
2024-02-06	0.015	0.015	0.015	0.015	0.150	8,900
2024-02-05	0.015	0.015	0.015	0.015	0.150	98,000
2024-02-02	0.015	0.015	0.015	0.015	0.150	0
2024-02-01	0.015	0.015	0.015	0.015	0.150	0
2024-01-31	0.015	0.015	0.015	0.015	0.150	1,000
2024-01-30	0.015	0.015	0.015	0.015	0.150	1,000
2024-01-29	0.020	0.020	0.020	0.020	0.200	0
2024-01-26	0.020	0.020	0.020	0.020	0.200	3,070
2024-01-25	0.015	0.015	0.015	0.015	0.150	2,200
2024-01-24	0.015	0.015	0.015	0.015	0.150	300
2024-01-23	0.015	0.015	0.015	0.015	0.150	1,800
2024-01-22	0.015	0.015	0.015	0.015	0.150	46,200
2024-01-19	0.015	0.015	0.015	0.015	0.150	2,500
2024-01-18	0.020	0.020	0.020	0.020	0.200	1,420
2024-01-17	0.015	0.020	0.015	0.015	0.150	20,800
2024-01-16	0.020	0.020	0.020	0.020	0.200	5,550
2024-01-15	0.020	0.020	0.015	0.015	0.150	35,450
2024-01-12	0.020	0.020	0.015	0.015	0.150	71,660
2024-01-11	0.030	0.030	0.020	0.020	0.200	83,070
2024-01-10	0.035	0.035	0.035	0.035	0.350	12,200
2024-01-09	0.030	0.030	0.030	0.030	0.300	22,000
2024-01-08	0.035	0.035	0.035	0.035	0.350	0
2024-01-05	0.035	0.035	0.035	0.035	0.350	39,710
2024-01-04	0.040	0.040	0.035	0.035	0.350	11,200
2024-01-03	0.055	0.055	0.035	0.035	0.350	42,150
2024-01-02	0.045	0.050	0.045	0.050	0.500	2,400
2023-12-29	0.045	0.045	0.045	0.045	0.450	0
2023-12-28	0.045	0.045	0.045	0.045	0.450	1,900
2023-12-27	0.055	0.055	0.050	0.050	0.500	850
2023-12-22	0.050	0.050	0.050	0.050	0.500	14,550
2023-12-21	0.040	0.050	0.040	0.050	0.500	13,700
2023-12-20	0.045	0.045	0.045	0.045	0.450	13,500
2023-12-19	0.055	0.055	0.045	0.045	0.450	1,900
2023-12-18	0.050	0.050	0.050	0.050	0.500	600
2023-12-15	0.050	0.050	0.050	0.050	0.500	34,700
2023-12-14	0.045	0.050	0.045	0.050	0.500	6,000
2023-12-13	0.045	0.045	0.045	0.045	0.450	100
2023-12-12	0.040	0.040	0.040	0.040	0.400	24,300
2023-12-11	0.040	0.045	0.040	0.045	0.450	4,250
2023-12-08	0.050	0.050	0.050	0.050	0.500	0
2023-12-07	0.050	0.050	0.050	0.050	0.500	0

← NewerPage 12 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.