Adamera Minerals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.030	0.030	0.030	0.030	0.300	2,800
2023-06-14	0.030	0.030	0.030	0.030	0.300	9,600
2023-06-13	0.030	0.035	0.030	0.035	0.350	8,890
2023-06-12	0.030	0.030	0.025	0.025	0.250	17,750
2023-06-09	0.035	0.035	0.035	0.035	0.350	0
2023-06-08	0.035	0.035	0.030	0.035	0.350	2,400
2023-06-07	0.030	0.030	0.030	0.030	0.300	2,600
2023-06-06	0.035	0.035	0.035	0.035	0.350	0
2023-06-05	0.035	0.035	0.035	0.035	0.350	0
2023-06-02	0.035	0.035	0.035	0.035	0.350	20
2023-06-01	0.035	0.035	0.035	0.035	0.350	0
2023-05-31	0.035	0.035	0.035	0.035	0.350	0
2023-05-30	0.030	0.035	0.030	0.035	0.350	25,700
2023-05-29	0.035	0.035	0.035	0.035	0.350	1,000
2023-05-26	0.030	0.030	0.030	0.030	0.300	17,700
2023-05-25	0.035	0.035	0.035	0.035	0.350	4,500
2023-05-24	0.035	0.035	0.035	0.035	0.350	10
2023-05-23	0.035	0.035	0.035	0.035	0.350	0
2023-05-19	0.035	0.035	0.035	0.035	0.350	0
2023-05-18	0.035	0.035	0.035	0.035	0.350	0
2023-05-17	0.035	0.035	0.035	0.035	0.350	8,000
2023-05-16	0.030	0.030	0.030	0.030	0.300	300
2023-05-15	0.030	0.030	0.030	0.030	0.300	200
2023-05-12	0.030	0.030	0.030	0.030	0.300	22,930
2023-05-11	0.030	0.030	0.030	0.030	0.300	1,880
2023-05-10	0.035	0.035	0.035	0.035	0.350	9,940
2023-05-09	0.035	0.035	0.035	0.035	0.350	0
2023-05-08	0.035	0.035	0.035	0.035	0.350	8,720
2023-05-05	0.040	0.040	0.040	0.040	0.400	0
2023-05-04	0.040	0.040	0.040	0.040	0.400	5,600
2023-05-03	0.040	0.040	0.040	0.040	0.400	300
2023-05-02	0.040	0.040	0.040	0.040	0.400	0
2023-05-01	0.040	0.040	0.040	0.040	0.400	0
2023-04-28	0.040	0.040	0.040	0.040	0.400	500
2023-04-27	0.040	0.040	0.040	0.040	0.400	1,400
2023-04-26	0.040	0.040	0.040	0.040	0.400	10,050
2023-04-25	0.040	0.040	0.040	0.040	0.400	21,800
2023-04-24	0.040	0.040	0.040	0.040	0.400	5,500
2023-04-21	0.040	0.040	0.040	0.040	0.400	500
2023-04-20	0.045	0.045	0.045	0.045	0.450	0
2023-04-19	0.040	0.045	0.040	0.045	0.450	12,200
2023-04-18	0.050	0.050	0.050	0.050	0.500	0
2023-04-17	0.050	0.050	0.050	0.050	0.500	6,540
2023-04-14	0.045	0.055	0.045	0.055	0.550	1,900
2023-04-13	0.045	0.045	0.045	0.045	0.450	1,000
2023-04-12	0.045	0.045	0.045	0.045	0.450	1,200
2023-04-11	0.040	0.040	0.040	0.040	0.400	500
2023-04-10	0.040	0.040	0.040	0.040	0.400	500
2023-04-06	0.040	0.040	0.040	0.040	0.400	0
2023-04-05	0.040	0.040	0.040	0.040	0.400	0
2023-04-04	0.040	0.040	0.040	0.040	0.400	3,450
2023-04-03	0.040	0.045	0.035	0.035	0.350	5,940
2023-03-31	0.045	0.045	0.045	0.045	0.450	1,200
2023-03-30	0.040	0.050	0.040	0.050	0.500	17,770
2023-03-29	0.040	0.040	0.040	0.040	0.400	400
2023-03-28	0.045	0.045	0.035	0.035	0.350	17,400
2023-03-27	0.040	0.040	0.040	0.040	0.400	2,120
2023-03-24	0.045	0.045	0.040	0.040	0.400	4,370
2023-03-23	0.045	0.045	0.045	0.045	0.450	1,700
2023-03-22	0.045	0.045	0.045	0.045	0.450	0

← NewerPage 15 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.