Adamera Minerals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.050	0.050	0.050	0.050	0.500	24,300
2023-12-05	0.050	0.050	0.045	0.050	0.500	73,300
2023-12-04	0.050	0.055	0.050	0.050	0.500	2,700
2023-12-01	0.060	0.060	0.055	0.055	0.550	20,100
2023-11-30	0.060	0.070	0.060	0.060	0.600	6,000
2023-11-29	0.075	0.075	0.055	0.070	0.700	66,100
2023-11-28	0.075	0.080	0.070	0.075	0.750	16,200
2023-11-27	0.065	0.080	0.065	0.080	0.800	31,810
2023-11-24	0.055	0.060	0.055	0.060	0.600	42,270
2023-11-23	0.055	0.060	0.050	0.055	0.550	55,350
2023-11-22	0.030	0.055	0.030	0.055	0.550	85,550
2023-11-21	0.030	0.030	0.030	0.030	0.300	500
2023-11-20	0.030	0.030	0.030	0.030	0.300	500
2023-11-17	0.035	0.035	0.025	0.025	0.250	6,800
2023-11-16	0.035	0.035	0.035	0.035	0.350	1,250
2023-11-15	0.040	0.040	0.040	0.040	0.400	2,900
2023-11-14	0.040	0.040	0.040	0.040	0.400	0
2023-11-13	0.040	0.040	0.040	0.040	0.400	0
2023-11-10	0.040	0.040	0.040	0.040	0.400	500
2023-11-09	0.040	0.040	0.040	0.040	0.400	0
2023-11-08	0.040	0.040	0.040	0.040	0.400	300
2023-11-07	0.045	0.045	0.045	0.045	0.450	400
2023-11-06	0.040	0.040	0.040	0.040	0.400	1,000
2023-11-03	0.045	0.045	0.040	0.040	0.400	65,170
2023-11-02	0.040	0.040	0.040	0.040	0.400	500
2023-11-01	0.040	0.040	0.040	0.040	0.400	2,900
2023-10-31	0.045	0.045	0.045	0.045	0.450	0
2023-10-30	0.045	0.045	0.045	0.045	0.450	4,100
2023-10-27	0.045	0.045	0.045	0.045	0.450	900
2023-10-26	0.040	0.040	0.040	0.040	0.400	0
2023-10-25	0.050	0.050	0.040	0.040	0.400	35,300
2023-10-24	0.050	0.050	0.050	0.050	0.500	4,800
2023-10-23	0.050	0.055	0.050	0.050	0.500	14,890
2023-10-20	0.045	0.045	0.045	0.045	0.450	15,530
2023-10-19	0.040	0.045	0.040	0.045	0.450	9,400
2023-10-18	0.040	0.040	0.040	0.040	0.400	3,000
2023-10-17	0.040	0.040	0.040	0.040	0.400	700
2023-10-16	0.035	0.040	0.035	0.040	0.400	48,110
2023-10-13	0.030	0.030	0.030	0.030	0.300	0
2023-10-12	0.030	0.030	0.030	0.030	0.300	0
2023-10-11	0.035	0.035	0.030	0.030	0.300	2,520
2023-10-10	0.030	0.030	0.025	0.030	0.300	16,770
2023-10-06	0.020	0.030	0.020	0.030	0.300	15,600
2023-10-05	0.020	0.020	0.020	0.020	0.200	1,000
2023-10-04	0.020	0.020	0.020	0.020	0.200	13,300
2023-10-03	0.030	0.030	0.030	0.030	0.300	0
2023-10-02	0.030	0.030	0.030	0.030	0.300	0
2023-09-29	0.030	0.030	0.030	0.030	0.300	0
2023-09-28	0.030	0.030	0.030	0.030	0.300	0
2023-09-27	0.030	0.030	0.030	0.030	0.300	0
2023-09-26	0.030	0.030	0.030	0.030	0.300	7,000
2023-09-25	0.025	0.025	0.025	0.025	0.250	11,000
2023-09-22	0.025	0.025	0.025	0.025	0.250	0
2023-09-21	0.025	0.025	0.020	0.025	0.250	18,300
2023-09-20	0.025	0.025	0.025	0.025	0.250	0
2023-09-19	0.025	0.025	0.025	0.025	0.250	5,000
2023-09-18	0.025	0.025	0.025	0.025	0.250	8,000
2023-09-15	0.025	0.025	0.025	0.025	0.250	460
2023-09-14	0.030	0.035	0.030	0.035	0.350	4,000
2023-09-13	0.020	0.030	0.020	0.030	0.300	70,820

← NewerPage 13 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.