Adamera Minerals Corp Historical Data - ADZ | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Adamera Minerals Corp (ADZ)
Adamera Minerals Corp (ADZ) Historical

Adamera Minerals Corp (ADZ)

0.145

-0.025

(-14.71%)

Closed June 20 3:00PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-3.33333333333	0.15	0.26	0.11	50114	0.17187395	CS
4	0.135	1350	0.01	0.26	0.01	162264	0.03075546	CS
12	0.135	1350	0.01	0.26	0.01	193944	0.02120724	CS
26	0.1	222.222222222	0.045	0.26	0.01	161888	0.02133474	CS
52	0.12	480	0.025	0.26	0.01	141612	0.03092076	CS
156	0.06	70.5882352941	0.085	0.26	0.01	103209	0.04762818	CS
260	0.115	383.333333333	0.03	0.26	0.01	161140	0.06173302	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718919600	0.17	0	0.00	0.17	0.17	0.17	0
1718833200	0.17	0	0.00	0.17	0.17	0.17	4
1718746800	0.17	0.02	13.33	0.15	0.185	0.15	51001
1718660400	0.15	-0.11	-42.31	0.195	0.255	0.11	157418
1718401200	0.26	0.01	4.00	0.25	0.26	0.2	24600
1718314800	0.25	0.23	1,150.00	0.15	0.25	0.15	17549
1718228400	0.02	0	0.00	0.02	0.02	0.02	0
1718142000	0.02	0.005	33.33	0.02	0.02	0.02	215000
1718055600	0.015	0	0.00	0.015	0.015	0.015	404401
1717796400	0.015	0	0.00	0.015	0.015	0.015	130000
1717710000	0.015	0	0.00	0.01	0.015	0.01	42000
1717623600	0.015	0	0.00	0.015	0.015	0.015	35000
1717537200	0.015	0	0.00	0.015	0.015	0.015	900
1717450800	0.015	-0.005	-25.00	0.015	0.015	0.01	551000
1717191600	0.02	0	0.00	0.02	0.02	0.02	570619
1717105200	0.02	0.005	33.33	0.02	0.02	0.02	195000
1717018800	0.015	0	0.00	0.02	0.02	0.015	2000
1716932400	0.015	0.005	50.00	0.015	0.015	0.015	212000
1716846000	0.01	0	0.00	0.01	0.01	0.01	0
1716586800	0.01	-0.005	-33.33	0.01	0.01	0.01	150000
1716500400	0.015	0	0.00	0.015	0.015	0.015	0
1716414000	0.015	0	0.00	0.01	0.015	0.01	67665
1716327600	0.015	0	0.00	0.015	0.015	0.015	0
1715982000	0.015	0	0.00	0.015	0.015	0.015	0
1715895600	0.015	0	0.00	0.015	0.015	0.015	0
1715809200	0.015	0	0.00	0.015	0.015	0.015	0
1715722800	0.015	0	0.00	0.015	0.015	0.015	0
1715636400	0.015	0	0.00	0.015	0.015	0.015	12000
1715377200	0.015	0	0.00	0.015	0.015	0.01	68000
1715290800	0.015	0	0.00	0.015	0.015	0.015	0
1715204400	0.015	0.005	50.00	0.01	0.015	0.01	116827
1715118000	0.01	-0.005	-33.33	0.01	0.01	0.01	6000
1715031600	0.015	0	0.00	0.01	0.015	0.01	2000
1714772400	0.015	0	0.00	0.015	0.015	0.015	145619
1714686000	0.015	0	0.00	0.015	0.02	0.015	2737000
1714599600	0.015	0	0.00	0.015	0.015	0.015	0
1714513200	0.015	0	0.00	0.015	0.015	0.015	1500
1714426800	0.015	0	0.00	0.015	0.015	0.015	90250
1714167600	0.015	0	0.00	0.015	0.015	0.015	0
1714081200	0.015	0	0.00	0.015	0.015	0.015	0
1713994800	0.015	0.005	50.00	0.015	0.015	0.015	373000
1713908400	0.01	0	0.00	0.01	0.01	0.01	0
1713822000	0.01	-0.005	-33.33	0.01	0.01	0.01	18514
1713562800	0.015	0	0.00	0.015	0.015	0.015	0
1713476400	0.015	0	0.00	0.015	0.015	0.015	0
1713390000	0.015	0	0.00	0.01	0.015	0.01	86000
1713303600	0.015	0	0.00	0.015	0.015	0.015	0
1713217200	0.015	0	0.00	0.015	0.015	0.015	164000
1712958000	0.015	0	0.00	0.015	0.015	0.015	0
1712871600	0.015	0	0.00	0.015	0.015	0.015	25000
1712785200	0.015	0	0.00	0.015	0.015	0.015	0
1712698800	0.015	0	0.00	0.015	0.015	0.015	60000
1712612400	0.015	0	0.00	0.015	0.015	0.015	93000
1712353200	0.015	0	0.00	0.015	0.015	0.015	0
1712266800	0.015	0	0.00	0.015	0.015	0.015	0
1712180400	0.015	0	0.00	0.015	0.015	0.015	0
1712094000	0.015	0	0.00	0.015	0.015	0.015	40000
1712007600	0.015	0	0.00	0.015	0.015	0.015	0
1711662000	0.015	0	0.00	0.01	0.015	0.01	117100
1711575600	0.015	0.005	50.00	0.01	0.015	0.01	10300
1711489200	0.01	-0.005	-33.33	0.01	0.01	0.01	30000
1711402800	0.015	0	0.00	0.015	0.015	0.015	0
1711143600	0.015	0	0.00	0.015	0.015	0.015	0
1711057200	0.015	0	0.00	0.015	0.015	0.015	0

Adamera Minerals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions