Adamera Minerals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.020	0.025	0.020	0.020	0.200	13,350
2023-09-11	0.020	0.020	0.020	0.020	0.200	1,000
2023-09-08	0.020	0.020	0.020	0.020	0.200	100
2023-09-07	0.020	0.020	0.020	0.020	0.200	11,070
2023-09-06	0.020	0.020	0.020	0.020	0.200	0
2023-09-05	0.020	0.020	0.020	0.020	0.200	100
2023-09-01	0.020	0.020	0.020	0.020	0.200	0
2023-08-31	0.020	0.020	0.020	0.020	0.200	0
2023-08-30	0.020	0.020	0.020	0.020	0.200	0
2023-08-29	0.020	0.020	0.020	0.020	0.200	9,000
2023-08-28	0.020	0.020	0.020	0.020	0.200	21,670
2023-08-25	0.020	0.020	0.020	0.020	0.200	2,500
2023-08-24	0.020	0.020	0.020	0.020	0.200	0
2023-08-23	0.020	0.020	0.020	0.020	0.200	2,000
2023-08-22	0.020	0.020	0.020	0.020	0.200	1,200
2023-08-21	0.020	0.020	0.020	0.020	0.200	0
2023-08-18	0.020	0.020	0.020	0.020	0.200	0
2023-08-17	0.020	0.020	0.020	0.020	0.200	6,200
2023-08-16	0.020	0.020	0.020	0.020	0.200	0
2023-08-15	0.020	0.020	0.020	0.020	0.200	20,000
2023-08-14	0.025	0.025	0.025	0.025	0.250	0
2023-08-11	0.025	0.025	0.025	0.025	0.250	0
2023-08-10	0.025	0.025	0.025	0.025	0.250	40
2023-08-09	0.025	0.025	0.025	0.025	0.250	0
2023-08-08	0.025	0.025	0.025	0.025	0.250	0
2023-08-04	0.020	0.025	0.020	0.025	0.250	22,000
2023-08-03	0.025	0.025	0.025	0.025	0.250	0
2023-08-02	0.025	0.025	0.025	0.025	0.250	0
2023-08-01	0.025	0.025	0.025	0.025	0.250	0
2023-07-31	0.025	0.025	0.025	0.025	0.250	0
2023-07-28	0.025	0.025	0.025	0.025	0.250	0
2023-07-27	0.025	0.025	0.025	0.025	0.250	0
2023-07-26	0.025	0.025	0.025	0.025	0.250	0
2023-07-25	0.025	0.025	0.025	0.025	0.250	0
2023-07-24	0.025	0.025	0.025	0.025	0.250	0
2023-07-21	0.025	0.025	0.025	0.025	0.250	0
2023-07-20	0.025	0.025	0.025	0.025	0.250	4,000
2023-07-19	0.025	0.025	0.025	0.025	0.250	140
2023-07-18	0.020	0.025	0.020	0.025	0.250	3,780
2023-07-17	0.020	0.020	0.020	0.020	0.200	10,000
2023-07-14	0.020	0.020	0.020	0.020	0.200	240
2023-07-13	0.025	0.025	0.025	0.025	0.250	0
2023-07-12	0.025	0.025	0.025	0.025	0.250	100
2023-07-11	0.025	0.025	0.025	0.025	0.250	1,200
2023-07-10	0.025	0.025	0.025	0.025	0.250	2,500
2023-07-07	0.020	0.020	0.020	0.020	0.200	1,840
2023-07-06	0.025	0.030	0.025	0.030	0.300	9,810
2023-07-05	0.025	0.025	0.025	0.025	0.250	50
2023-07-04	0.025	0.025	0.025	0.025	0.250	1,320
2023-06-30	0.025	0.025	0.025	0.025	0.250	2,100
2023-06-29	0.025	0.025	0.025	0.025	0.250	2,000
2023-06-28	0.025	0.025	0.025	0.025	0.250	10,500
2023-06-27	0.025	0.025	0.025	0.025	0.250	400
2023-06-26	0.025	0.025	0.025	0.025	0.250	1,000
2023-06-23	0.025	0.025	0.025	0.025	0.250	0
2023-06-22	0.025	0.025	0.025	0.025	0.250	20,000
2023-06-21	0.025	0.025	0.025	0.025	0.250	0
2023-06-20	0.025	0.025	0.025	0.025	0.250	3,870
2023-06-19	0.030	0.030	0.025	0.025	0.250	1,700
2023-06-16	0.030	0.030	0.030	0.030	0.300	100

← NewerPage 14 of 21 · 1,260 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.