ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.04
0.60%
US Tech 100
17,446.00
2.17%
S&P 500
5,127.79
1.26%
US Dollar vs CAD
1.36685
-0.02%
Bitcoin
63,914.83
1.63%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Adamera Minerals Corp (ADZ)

  7. Adamera Minerals Corp (ADZ) Historical

ADZ Adamera Minerals Corp

0.015
0.00 (0.00%)
May 03 2024 - Closed
Delayed by 15 minutes

ADZ Historical Prices

Date Close Change Change (%) Open High Low Volume
May 03 2024 0.015 0.00 0.00% 0.015 0.015 0.015 145,619
May 02 2024 0.015 0.00 0.00% 0.015 0.02 0.015 2,737,000
May 01 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Apr 30 2024 0.015 0.00 0.00% 0.015 0.015 0.015 1,500
Apr 29 2024 0.015 0.00 0.00% 0.015 0.015 0.015 90,250
Apr 26 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Apr 25 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Apr 24 2024 0.015 0.005 50.00% 0.015 0.015 0.015 373,000
Apr 23 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0
Apr 22 2024 0.01 -0.005 -33.33% 0.01 0.01 0.01 18,514
Apr 19 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Apr 18 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Apr 17 2024 0.015 0.00 0.00% 0.01 0.015 0.01 86,000
Apr 16 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Apr 15 2024 0.015 0.00 0.00% 0.015 0.015 0.015 164,000
Apr 12 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Apr 11 2024 0.015 0.00 0.00% 0.015 0.015 0.015 25,000
Apr 10 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Apr 09 2024 0.015 0.00 0.00% 0.015 0.015 0.015 60,000
Apr 08 2024 0.015 0.00 0.00% 0.015 0.015 0.015 93,000
Apr 05 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Apr 04 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Apr 03 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Apr 02 2024 0.015 0.00 0.00% 0.015 0.015 0.015 40,000
Apr 01 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Mar 28 2024 0.015 0.00 0.00% 0.01 0.015 0.01 117,100
Mar 27 2024 0.015 0.005 50.00% 0.01 0.015 0.01 10,300
Mar 26 2024 0.01 -0.005 -33.33% 0.01 0.01 0.01 30,000
Mar 25 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Mar 22 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Mar 21 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Mar 20 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Mar 19 2024 0.015 0.005 50.00% 0.015 0.015 0.015 115,000
Mar 18 2024 0.01 -0.005 -33.33% 0.01 0.01 0.01 23,000
Mar 15 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Mar 14 2024 0.015 0.00 0.00% 0.015 0.015 0.015 10,000
Mar 13 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Mar 12 2024 0.015 0.00 0.00% 0.015 0.015 0.015 163,000
Mar 11 2024 0.015 -0.005 -25.00% 0.015 0.02 0.015 58,333
Mar 08 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Mar 07 2024 0.02 0.005 33.33% 0.02 0.02 0.02 3,000
Mar 06 2024 0.015 -0.005 -25.00% 0.01 0.015 0.01 19,030
Mar 05 2024 0.02 0.005 33.33% 0.02 0.02 0.02 20,000
Mar 04 2024 0.015 0.00 0.00% 0.015 0.015 0.015 469
Mar 01 2024 0.015 0.00 0.00% 0.015 0.015 0.015 1,000
Feb 29 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Feb 28 2024 0.015 0.00 0.00% 0.02 0.02 0.01 172,000
Feb 27 2024 0.015 -0.005 -25.00% 0.02 0.02 0.015 6,601
Feb 26 2024 0.02 0.00 0.00% 0.01 0.02 0.01 318,000
Feb 23 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Feb 22 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Feb 21 2024 0.02 0.00 0.00% 0.02 0.02 0.02 10
Feb 20 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Feb 16 2024 0.02 0.00 0.00% 0.02 0.02 0.02 100
Feb 15 2024 0.02 0.01 100.00% 0.02 0.02 0.02 10,000
Feb 14 2024 0.01 0.00 0.00% 0.01 0.01 0.01 2,000
Feb 13 2024 0.01 0.00 0.00% 0.01 0.01 0.01 700
Feb 12 2024 0.01 -0.005 -33.33% 0.01 0.01 0.01 250,000
Feb 09 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Feb 08 2024 0.015 0.00 0.00% 0.015 0.015 0.015 110,000
Feb 07 2024 0.015 0.00 0.00% 0.015 0.015 0.015 58,075
Feb 06 2024 0.015 0.00 0.00% 0.015 0.015 0.015 89,000
Feb 05 2024 0.015 0.00 0.00% 0.015 0.015 0.015 974,000

Your Recent History

TSXV
ADZ
Adamera Minerals
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved