Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamera Minerals Corp (TSV: ADZ )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 12:19 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.0150 0 +0.00(+0.00%)
Apr 29, 2024 0.0150 0.0150 0.0150 0.0150 90,250 +0.00(+0.00%)
Apr 24, 2024 0.0150 0 +0.00(+50.00%)
Apr 22, 2024 0.0100 0 -0.00(-33.33%)
Apr 17, 2024 0.0150 0 +0.00(+0.00%)
Apr 15, 2024 0.0150 0 +0.00(+0.00%)
Apr 11, 2024 0.0150 0 +0.00(+0.00%)
Apr 09, 2024 0.0150 0 +0.00(+0.00%)
Apr 08, 2024 0.0150 0.0150 0.0150 0.0150 93,000 +0.00(+0.00%)
Apr 02, 2024 0.0150 0 +0.00(+0.00%)
Mar 28, 2024 0.0150 0 +0.00(+0.00%)
Mar 27, 2024 0.0100 0.0150 0.0100 0.0150 10,300 +0.00(+50.00%)
Mar 26, 2024 0.0100 0.0100 0.0100 0.0100 30,000 -0.00(-33.33%)
Mar 19, 2024 0.0150 0 +0.00(+50.00%)
Mar 18, 2024 0.0100 0.0100 0.0100 0.0100 23,000 -0.00(-33.33%)
Mar 14, 2024 0.0150 0 +0.00(+0.00%)
Mar 12, 2024 0.0150 0 +0.00(+0.00%)
Mar 11, 2024 0.0150 0.0200 0.0150 0.0150 58,333 -0.01(-25.00%)
Mar 07, 2024 0.0200 0 +0.01(+33.33%)
Mar 06, 2024 0.0100 0.0150 0.0100 0.0150 19,030 -0.01(-25.00%)
Mar 05, 2024 0.0200 0.0200 0.0200 0.0200 20,000 +0.01(+33.33%)
Mar 01, 2024 0.0150 469 +0.00(+0.00%)
Feb 28, 2024 0.0150 0 +0.00(+0.00%)
Feb 27, 2024 0.0200 0.0200 0.0150 0.0150 6,601 -0.01(-25.00%)
Feb 26, 2024 0.0100 0.0200 0.0100 0.0200 318,000 +0.00(+0.00%)
Feb 15, 2024 0.0200 0 +0.01(+100.00%)
Feb 14, 2024 0.0100 0.0100 0.0100 0.0100 2,000 +0.00(+0.00%)
Feb 12, 2024 0.0100 700 -0.00(-33.33%)
Feb 08, 2024 0.0150 0 +0.00(+0.00%)
Feb 07, 2024 0.0150 0.0150 0.0150 0.0150 58,075 +0.00(+0.00%)
Feb 06, 2024 0.0150 0.0150 0.0150 0.0150 89,000 +0.00(+0.00%)
Feb 05, 2024 0.0150 0.0150 0.0150 0.0150 980,000 +0.00(+0.00%)
Jan 31, 2024 0.0150 0 +0.00(+0.00%)
Jan 30, 2024 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-25.00%)
Jan 26, 2024 0.0200 0 +0.01(+33.33%)
Jan 25, 2024 0.0150 0.0150 0.0150 0.0150 22,000 +0.00(+0.00%)
Jan 24, 2024 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.00%)
Jan 23, 2024 0.0150 0.0150 0.0150 0.0150 18,000 +0.00(+0.00%)
Jan 22, 2024 0.0150 0.0150 0.0150 0.0150 462,001 +0.00(+0.00%)
Jan 19, 2024 0.0150 0.0150 0.0150 0.0150 25,000 -0.01(-25.00%)
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 14,200 +0.01(+33.33%)
Jan 17, 2024 0.0150 0.0200 0.0150 0.0150 208,000 -0.01(-25.00%)
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 55,500 +0.01(+33.33%)
Jan 15, 2024 0.0200 0.0200 0.0150 0.0150 354,507 +0.00(+0.00%)
Jan 12, 2024 0.0200 0.0200 0.0150 0.0150 716,586 -0.01(-25.00%)
Jan 11, 2024 0.0300 0.0300 0.0200 0.0200 830,660 -0.02(-42.86%)
Jan 10, 2024 0.0350 0.0350 0.0350 0.0350 122,000 +0.01(+16.67%)
Jan 09, 2024 0.0300 0.0300 0.0300 0.0300 220,000 -0.01(-14.29%)
Jan 05, 2024 0.0350 0 +0.00(+0.00%)
Jan 04, 2024 0.0400 0.0400 0.0350 0.0350 112,000 +0.00(+0.00%)
Jan 03, 2024 0.0550 0.0550 0.0350 0.0350 421,500 -0.01(-30.00%)
Jan 02, 2024 0.0450 0.0500 0.0450 0.0500 24,000 +0.01(+11.11%)
Dec 28, 2023 0.0450 0 -0.01(-10.00%)
Dec 27, 2023 0.0550 0.0550 0.0500 0.0500 8,534 +0.00(+0.00%)
Dec 22, 2023 0.0500 0 +0.00(+0.00%)
Dec 21, 2023 0.0400 0.0500 0.0400 0.0500 137,000 +0.01(+11.11%)
Dec 20, 2023 0.0450 0.0450 0.0450 0.0450 135,000 +0.00(+0.00%)
Dec 19, 2023 0.0550 0.0550 0.0450 0.0450 19,000 -0.01(-10.00%)
Dec 18, 2023 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Dec 15, 2023 0.0500 0.0500 0.0500 0.0500 347,000 +0.00(+0.00%)
Dec 14, 2023 0.0450 0.0500 0.0450 0.0500 60,000 +0.01(+11.11%)
Dec 13, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 243,000 -0.00(-11.11%)
Dec 11, 2023 0.0400 0.0450 0.0400 0.0450 42,465 -0.01(-10.00%)
Dec 06, 2023 0.0500 0 +0.00(+0.00%)
Dec 05, 2023 0.0500 0.0500 0.0450 0.0500 733,000 +0.00(+0.00%)
Dec 04, 2023 0.0500 0.0550 0.0500 0.0500 27,000 -0.00(-9.09%)
Dec 01, 2023 0.0600 0.0600 0.0550 0.0550 201,000 -0.00(-8.33%)
Nov 30, 2023 0.0600 0.0700 0.0600 0.0600 60,000 -0.01(-14.29%)
Nov 29, 2023 0.0750 0.0750 0.0550 0.0700 661,000 -0.00(-6.67%)
Nov 28, 2023 0.0750 0.0800 0.0700 0.0750 162,000 -0.01(-6.25%)
Nov 27, 2023 0.0650 0.0800 0.0650 0.0800 318,088 +0.02(+33.33%)
Nov 24, 2023 0.0550 0.0600 0.0550 0.0600 422,680 +0.00(+9.09%)
Nov 23, 2023 0.0550 0.0600 0.0500 0.0550 553,500 +0.00(+0.00%)
Nov 22, 2023 0.0300 0.0550 0.0300 0.0550 855,500 +0.03(+83.33%)
Nov 21, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
Nov 17, 2023 0.0350 0.0350 0.0250 0.0250 68,000 -0.01(-28.57%)
Nov 16, 2023 0.0350 0.0350 0.0350 0.0350 12,499 -0.00(-12.50%)
Nov 15, 2023 0.0400 0.0400 0.0400 0.0400 29,000 +0.00(+0.00%)
Nov 10, 2023 0.0400 0 +0.00(+0.00%)
Nov 08, 2023 0.0400 17 -0.00(-11.11%)
Nov 07, 2023 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+12.50%)
Nov 06, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 03, 2023 0.0450 0.0450 0.0400 0.0400 651,650 +0.00(+0.00%)
Nov 02, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Nov 01, 2023 0.0400 0.0400 0.0400 0.0400 29,000 -0.00(-11.11%)
Oct 30, 2023 0.0450 0 +0.00(+0.00%)
Oct 27, 2023 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+12.50%)
Oct 25, 2023 0.0400 0 -0.01(-20.00%)
Oct 24, 2023 0.0500 0.0500 0.0500 0.0500 48,000 +0.00(+0.00%)
Oct 23, 2023 0.0500 0.0550 0.0500 0.0500 148,894 +0.01(+11.11%)
Oct 20, 2023 0.0450 0.0450 0.0450 0.0450 155,250 +0.00(+0.00%)
Oct 19, 2023 0.0400 0.0450 0.0400 0.0450 94,000 +0.00(+12.50%)
Oct 18, 2023 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Oct 17, 2023 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Oct 16, 2023 0.0350 0.0400 0.0350 0.0400 481,138 +0.01(+33.33%)
Oct 11, 2023 0.0300 0 +0.00(+0.00%)
Oct 10, 2023 0.0300 0.0300 0.0250 0.0300 167,733 +0.00(+0.00%)
Oct 06, 2023 0.0300 0 +0.01(+50.00%)
Oct 05, 2023 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Oct 04, 2023 0.0200 0.0200 0.0200 0.0200 133,000 -0.01(-33.33%)
Sep 26, 2023 0.0300 0 +0.00(+20.00%)
Sep 25, 2023 0.0250 0.0250 0.0250 0.0250 110,000 +0.00(+0.00%)
Sep 21, 2023 0.0250 0 +0.00(+0.00%)
Sep 19, 2023 0.0250 0 +0.00(+0.00%)
Sep 18, 2023 0.0250 0.0250 0.0250 0.0250 80,000 +0.00(+0.00%)
Sep 15, 2023 0.0250 0.0250 0.0250 0.0250 4,598 -0.01(-28.57%)
Sep 14, 2023 0.0300 0.0350 0.0300 0.0350 40,000 +0.01(+16.67%)
Sep 13, 2023 0.0200 0.0300 0.0200 0.0300 708,150 +0.01(+50.00%)
Sep 12, 2023 0.0200 0.0250 0.0200 0.0200 133,500 +0.00(+0.00%)
Sep 11, 2023 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Sep 08, 2023 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Sep 07, 2023 0.0200 0.0200 0.0200 0.0200 110,666 +0.00(+0.00%)
Sep 05, 2023 0.0200 0 +0.00(+0.00%)
Aug 29, 2023 0.0200 0 +0.00(+0.00%)
Aug 28, 2023 0.0200 0.0200 0.0200 0.0200 216,741 +0.00(+0.00%)
Aug 25, 2023 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Aug 23, 2023 0.0200 0 +0.00(+0.00%)
Aug 22, 2023 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
Aug 17, 2023 0.0200 0 +0.00(+0.00%)
Aug 15, 2023 0.0200 0 -0.01(-20.00%)
Aug 04, 2023 0.0250 0 +0.00(+0.00%)
Jul 20, 2023 0.0250 0 +0.00(+0.00%)
Jul 18, 2023 0.0250 0.0250 1,397 +0.01(+25.00%)
Jul 17, 2023 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Jul 14, 2023 0.0200 0.0200 0.0200 0.0200 2,400 -0.01(-20.00%)
Jul 12, 2023 0.0250 0 +0.00(+0.00%)
Jul 11, 2023 0.0250 0.0250 0.0250 0.0250 12,000 +0.00(+0.00%)
Jul 10, 2023 0.0250 0.0250 0.0250 0.0250 25,000 +0.01(+25.00%)
Jul 07, 2023 0.0200 0.0200 0.0200 0.0200 18,388 -0.01(-33.33%)
Jul 06, 2023 0.0250 0.0300 0.0250 0.0300 98,068 +0.00(+20.00%)
Jul 04, 2023 0.0250 513 +0.00(+0.00%)
Jun 30, 2023 0.0250 0 +0.00(+0.00%)
Jun 29, 2023 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jun 28, 2023 0.0250 0.0250 0.0250 0.0250 105,000 +0.00(+0.00%)
Jun 27, 2023 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Jun 26, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jun 22, 2023 0.0250 0 +0.00(+0.00%)
Jun 20, 2023 0.0250 0 +0.00(+0.00%)
Jun 19, 2023 0.0300 0.0300 0.0250 0.0250 17,000 -0.00(-16.67%)
Jun 16, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jun 15, 2023 0.0300 0.0300 0.0300 0.0300 28,000 +0.00(+0.00%)
Jun 14, 2023 0.0300 0.0300 0.0300 0.0300 96,000 -0.01(-14.29%)
Jun 13, 2023 0.0300 0.0350 0.0300 0.0350 88,885 +0.01(+40.00%)
Jun 12, 2023 0.0300 0.0300 0.0250 0.0250 177,523 -0.01(-28.57%)
Jun 08, 2023 0.0350 0 +0.01(+16.67%)
Jun 07, 2023 0.0300 0.0300 0.0300 0.0300 26,000 -0.01(-14.29%)
May 30, 2023 0.0350 0 +0.00(+0.00%)
May 29, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
May 26, 2023 0.0300 0.0300 0.0300 0.0300 176,975 -0.01(-14.29%)
May 25, 2023 0.0350 0.0350 0.0350 0.0350 45,000 +0.00(+0.00%)
May 17, 2023 0.0350 95 +0.01(+16.67%)
May 16, 2023 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
May 15, 2023 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
May 12, 2023 0.0300 0.0300 0.0300 0.0300 229,330 +0.00(+0.00%)
May 11, 2023 0.0300 0.0300 0.0300 0.0300 18,841 -0.01(-14.29%)
May 10, 2023 0.0350 0.0350 0.0350 0.0350 99,425 +0.00(+0.00%)
May 08, 2023 0.0350 0 -0.00(-12.50%)
May 04, 2023 0.0400 249 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.