Skip to main content
Adamera Minerals Corp. (TSXV:ADZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
+0.005 (3.45%)
Apr 28, 2026, 3:32 PM EST

Adamera Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.150.150.150.150.15-14.71%9,141
Apr 24, 20260.170.170.170.170.17-635
Apr 23, 20260.160.170.160.170.173.03%15,111
Apr 22, 20260.180.180.170.170.17-5.71%35,200
Apr 20, 20260.190.190.180.180.18-7.89%13,023
Apr 17, 20260.160.190.150.190.1918.75%167,869
Apr 16, 20260.180.180.160.160.16-8.57%29,080
Apr 15, 20260.180.180.180.180.18-2.78%20,510
Apr 14, 20260.180.180.180.180.1812.50%15,000
Apr 13, 20260.160.160.160.160.16-5.88%30,805
Apr 10, 20260.160.170.160.170.1717.24%75,037
Apr 9, 20260.150.150.150.150.15-4,501
Apr 8, 20260.170.170.140.150.15-3.33%28,500
Apr 7, 20260.170.170.150.150.15-11.76%23,002
Apr 6, 20260.170.170.170.170.176.25%28,510
Apr 2, 20260.170.170.160.160.16-3.03%10,500
Apr 1, 20260.170.170.160.170.17-6,000
Mar 31, 20260.170.180.170.170.1710.00%63,000
Mar 30, 20260.150.150.150.150.157.14%15,000
Mar 27, 20260.150.150.120.140.14-82,500
Mar 26, 20260.130.150.130.140.1412.00%95,246
Mar 25, 20260.110.130.110.130.1319.05%86,000
Mar 23, 20260.110.110.110.110.11-4.55%4,990
Mar 20, 20260.120.120.110.110.11-8.33%33,002
Mar 19, 20260.130.130.120.120.12-7.69%155,000
Mar 18, 20260.140.140.130.130.13-7.14%34,000
Mar 17, 20260.140.140.140.140.14-36,500
Mar 13, 20260.160.160.140.140.14-15.15%81,271
Mar 12, 20260.170.170.170.170.1710.00%5,000
Mar 11, 20260.160.160.150.150.15-3.23%18,600
Mar 10, 20260.150.160.150.160.1610.71%75,916
Mar 9, 20260.120.150.120.140.1416.67%97,000
Mar 6, 20260.130.130.120.120.12-4.00%2,000
Mar 5, 20260.120.130.120.130.138.70%43,095
Mar 4, 20260.120.120.100.120.129.52%134,595
Mar 3, 20260.120.120.110.110.11-16.00%48,636
Mar 2, 20260.130.130.130.130.13-14,000
Feb 27, 20260.120.130.120.130.134.17%23,000
Feb 26, 20260.120.120.120.120.12-16,540
Feb 25, 20260.120.120.120.120.12-56,414
Feb 24, 20260.120.120.120.120.12-4.00%84,000
Feb 23, 20260.130.130.130.130.13-42,915
Feb 20, 20260.120.130.120.130.138.70%16,320
Feb 19, 20260.120.140.120.120.12-4.17%170,323
Feb 18, 20260.090.120.090.120.1226.32%25,506
Feb 17, 20260.120.120.100.100.10-5.00%22,350
Feb 13, 20260.110.110.100.100.10-70,798
Feb 12, 20260.100.100.100.100.10-4.76%10,000
Feb 11, 20260.100.110.100.110.115.00%28,000
Feb 10, 20260.100.100.100.100.10-4.76%3,350
Feb 6, 20260.090.110.090.110.1116.67%79,934
Feb 4, 20260.100.100.090.090.09-9,044
Feb 3, 20260.090.090.090.090.095.88%48,000
Jan 30, 20260.090.090.090.090.096.25%3,550
Jan 29, 20260.100.100.080.080.08-11.11%39,228
Jan 28, 20260.090.100.090.090.09-189,222
Jan 27, 20260.090.090.090.090.09-25,000
Jan 26, 20260.090.090.090.090.09-11,711
Jan 23, 20260.090.090.090.090.0912.50%5,000
Jan 22, 20260.080.080.080.080.08-11.11%8,500
Jan 21, 20260.080.090.080.090.09-99,060
Jan 20, 20260.090.090.080.090.09-5.26%148,387
Jan 19, 20260.100.120.100.100.105.56%94,626
Jan 16, 20260.080.090.080.090.0928.57%83,501
Jan 15, 20260.080.080.070.070.07-12.50%361,506
Jan 14, 20260.080.080.080.080.0814.29%220,410
Jan 13, 20260.060.070.060.070.0716.67%458,506
Jan 12, 20260.060.060.060.060.069.09%1,000
Jan 9, 20260.060.060.060.060.0610.00%4,000
Jan 6, 20260.060.060.050.050.05-23,100
Jan 5, 20260.050.050.050.050.05-11,274
Jan 2, 20260.050.050.050.050.05-9.09%1,000
Dec 30, 20250.060.060.060.060.06-8.33%142,020
Dec 29, 20250.060.060.060.060.069.09%30,000
Dec 24, 20250.060.060.060.060.06-37,346
Dec 23, 20250.060.060.060.060.06-8.33%862,453
Dec 22, 20250.060.060.060.060.06-56,366
Dec 19, 20250.070.070.060.060.06-37,040
Dec 18, 20250.070.070.060.060.06-217,250
Dec 17, 20250.060.060.060.060.06-7.69%41,000
Dec 16, 20250.070.070.070.070.078.33%52,000
Dec 15, 20250.060.060.060.060.06-35,474
Dec 12, 20250.060.060.060.060.06-1,000
Dec 11, 20250.060.060.060.060.06-231,000
Dec 10, 20250.060.060.060.060.06-7.69%24,500
Dec 8, 20250.070.070.070.070.07-2,800
Dec 5, 20250.070.070.070.070.078.33%23,000
Dec 2, 20250.060.060.060.060.06-35,206
Dec 1, 20250.060.060.060.060.06-2,292
Nov 28, 20250.060.060.060.060.06-50,450
Nov 27, 20250.060.060.060.060.06-4,000
Nov 26, 20250.060.060.060.060.06-2,000
Nov 24, 20250.060.060.060.060.06-51,053
Nov 18, 20250.060.060.060.060.06-7.69%5,000
Nov 17, 20250.070.070.070.070.07-120,210
Nov 13, 20250.070.070.070.070.07-13.33%15,000
Nov 11, 20250.080.080.080.080.087.14%2,500
Nov 10, 20250.070.070.070.070.07-43,270
Nov 7, 20250.080.080.070.070.07-52,621
Nov 6, 20250.080.080.070.070.07-84,000