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

Adamera Minerals Corp (TSV: ADZ )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 29, 2022 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Apr 27, 2022 0.0500 0 +0.00(+0.00%)
Apr 26, 2022 0.0500 0.0500 0.0500 0.0500 43,600 +0.00(+0.00%)
Apr 25, 2022 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
Apr 22, 2022 0.0550 0.0550 0.0550 0.0550 147,000 -0.00(-8.33%)
Apr 21, 2022 0.0600 0.0600 0.0550 0.0600 141,700 +0.00(+0.00%)
Apr 20, 2022 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 18, 2022 0.0600 0 +0.00(+0.00%)
Apr 14, 2022 0.0600 0 -0.01(-7.69%)
Apr 13, 2022 0.0650 0.0650 0.0650 0.0650 32,960 +0.00(+0.00%)
Apr 12, 2022 0.0600 0.0650 0.0600 0.0650 19,100 +0.00(+0.00%)
Apr 11, 2022 0.0650 0.0650 0.0650 0.0650 50,000 +0.01(+8.33%)
Apr 08, 2022 0.0650 0.0650 0.0600 0.0600 146,469 -0.01(-14.29%)
Apr 06, 2022 0.0700 1,199 +0.00(+0.00%)
Apr 05, 2022 0.0700 0.0700 0.0700 0.0700 10,333 -0.00(-6.67%)
Apr 04, 2022 0.0700 0.0750 0.0700 0.0750 22,300 +0.01(+15.38%)
Apr 01, 2022 0.0650 0.0650 0.0650 0.0650 1,300 -0.01(-7.14%)
Mar 31, 2022 0.0750 0.0750 0.0650 0.0700 179,000 -0.00(-6.67%)
Mar 30, 2022 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Mar 29, 2022 0.0700 0.0700 0.0700 0.0700 13,002 +0.01(+7.69%)
Mar 28, 2022 0.0650 0.0650 0.0650 0.0650 40,610 -0.01(-13.33%)
Mar 25, 2022 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Mar 24, 2022 0.0700 0.0700 0.0700 0.0700 3,015 +0.01(+7.69%)
Mar 23, 2022 0.0650 0.0650 0.0650 0.0650 76,000 +0.00(+0.00%)
Mar 22, 2022 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Mar 21, 2022 0.0650 0.0650 0.0650 0.0650 32,000 +0.00(+0.00%)
Mar 18, 2022 0.0700 0.0700 0.0650 0.0650 102,350 -0.01(-7.14%)
Mar 17, 2022 0.0700 0.0700 0.0700 0.0700 5,316 +0.00(+0.00%)
Mar 16, 2022 0.0650 0.0700 0.0650 0.0700 18,000 +0.00(+0.00%)
Mar 15, 2022 0.0700 0.0700 0.0700 0.0700 100,500 -0.01(-12.50%)
Mar 11, 2022 0.0800 0 +0.01(+6.67%)
Mar 10, 2022 0.0700 0.0750 0.0700 0.0750 178,000 +0.00(+7.14%)
Mar 09, 2022 0.0600 0.0700 0.0600 0.0700 884,178 -0.01(-12.50%)
Mar 08, 2022 0.0750 0.0800 0.0750 0.0800 73,558 +0.01(+6.67%)
Mar 07, 2022 0.0750 0.1000 0.0700 0.0750 824,848 +0.00(+0.00%)
Mar 04, 2022 0.0650 0.0750 0.0650 0.0750 358,766 +0.01(+25.00%)
Mar 03, 2022 0.0600 0.0650 0.0600 0.0600 271,331 +0.00(+0.00%)
Mar 02, 2022 0.0600 0.0600 0.0600 0.0600 156,923 +0.00(+0.00%)
Mar 01, 2022 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-7.69%)
Feb 25, 2022 0.0650 0 +0.01(+8.33%)
Feb 24, 2022 0.0650 0.0650 0.0600 0.0600 95,000 -0.01(-7.69%)
Feb 23, 2022 0.0650 0.0650 0.0650 0.0650 314,000 +0.00(+0.00%)
Feb 22, 2022 0.0700 0.0700 0.0650 0.0650 67,500 -0.01(-7.14%)
Feb 18, 2022 0.0700 0 +0.01(+7.69%)
Feb 17, 2022 0.0550 0.0750 0.0550 0.0650 1,446,750 +0.01(+18.18%)
Feb 16, 2022 0.0550 0.0550 0.0550 0.0550 34,000 +0.00(+0.00%)
Feb 14, 2022 0.0550 0 +0.00(+0.00%)
Feb 09, 2022 0.0550 46 -0.01(-15.38%)
Feb 08, 2022 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Feb 07, 2022 0.0600 0.0650 0.0600 0.0650 71,000 +0.00(+0.00%)
Feb 04, 2022 0.0600 0.0650 0.0550 0.0650 554,600 +0.01(+18.18%)
Feb 03, 2022 0.0550 0.0550 0.0550 0.0550 25,000 -0.00(-8.33%)
Feb 02, 2022 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Feb 01, 2022 0.0600 0.0600 0.0550 0.0550 20,000 -0.00(-8.33%)
Jan 27, 2022 0.0600 0 -0.01(-7.69%)
Jan 25, 2022 0.0650 0 +0.00(+0.00%)
Jan 24, 2022 0.0650 0.0650 0.0550 0.0650 21,000 +0.01(+8.33%)
Jan 21, 2022 0.0600 0.0650 0.0600 0.0600 60,000 +0.00(+9.09%)
Jan 20, 2022 0.0600 0.0600 0.0550 0.0550 58,725 -0.00(-8.33%)
Jan 19, 2022 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Jan 18, 2022 0.0600 0.0600 0.0600 0.0600 152,000 +0.00(+0.00%)
Jan 17, 2022 0.0600 0.0600 0.0600 0.0600 64,000 +0.00(+0.00%)
Jan 14, 2022 0.0550 0.0600 0.0550 0.0600 267,240 +0.01(+20.00%)
Jan 13, 2022 0.0500 0.0500 0.0500 0.0500 55,000 +0.01(+11.11%)
Jan 11, 2022 0.0450 0 -0.01(-10.00%)
Jan 10, 2022 0.0500 0.0500 0.0500 0.0500 34,100 +0.00(+0.00%)
Jan 07, 2022 0.0500 0.0500 0.0500 0.0500 320,000 +0.00(+0.00%)
Jan 06, 2022 0.0550 0.0550 0.0500 0.0500 65,538 +0.00(+0.00%)
Jan 05, 2022 0.0500 0.0500 0.0500 0.0500 339,009 +0.00(+0.00%)
Jan 04, 2022 0.0500 0.0500 0.0500 0.0500 202,000 +0.00(+0.00%)
Dec 31, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2021 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Dec 29, 2021 0.0500 0.0500 0.0500 0.0500 28,209 +0.00(+0.00%)
Dec 23, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 22, 2021 0.0500 0.0500 0.0500 0.0500 64,000 +0.00(+0.00%)
Dec 21, 2021 0.0500 0.0500 0.0500 0.0500 681,333 -0.00(-9.09%)
Dec 17, 2021 0.0550 0.0550 0.0550 166 +0.00(+0.00%)
Dec 13, 2021 0.0550 0.0550 0.0550 133 +0.00(+10.00%)
Dec 10, 2021 0.0500 0.0500 0.0500 0.0500 38,000 +0.00(+0.00%)
Dec 09, 2021 0.0500 0.0500 0.0450 0.0500 755,900 +0.00(+0.00%)
Dec 06, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 03, 2021 0.0500 0.0500 0.0500 0.0500 195,000 +0.00(+0.00%)
Dec 02, 2021 0.0500 0.0500 0.0500 0.0500 240,240 +0.00(+0.00%)
Dec 01, 2021 0.0500 0.0500 0.0500 0.0500 110,000 +0.00(+0.00%)
Nov 30, 2021 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Nov 29, 2021 0.0500 0.0500 0.0500 0.0500 205,470 -0.00(-9.09%)
Nov 25, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 24, 2021 0.0500 0.0550 0.0500 0.0550 71,000 +0.00(+0.00%)
Nov 22, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 17, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 15, 2021 0.0500 0.0500 0.0500 4 -0.00(-9.09%)
Nov 12, 2021 0.0600 0.0600 0.0550 0.0550 67,000 -0.00(-8.33%)
Nov 11, 2021 0.0550 0.0600 0.0550 0.0600 70,964 +0.00(+9.09%)
Nov 09, 2021 0.0550 0.0600 0.0550 0.0550 533,568 +0.00(+10.00%)
Nov 08, 2021 0.0500 0.0500 0.0500 0.0500 18,400 +0.00(+0.00%)
Nov 05, 2021 0.0500 0.0550 0.0450 0.0500 73,633 -0.00(-9.09%)
Nov 04, 2021 0.0450 0.0550 0.0450 0.0550 766,666 +0.00(+10.00%)
Nov 03, 2021 0.0500 0.0500 0.0500 0.0500 12,500 +0.00(+0.00%)
Nov 02, 2021 0.0450 0.0500 0.0450 0.0500 51,999 +0.00(+0.00%)
Oct 29, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 28, 2021 0.0450 0.0450 0.0450 0.0450 2,159 -0.01(-10.00%)
Oct 25, 2021 0.0500 0.0500 0.0500 206 +0.00(+0.00%)
Oct 22, 2021 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Oct 20, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 19, 2021 0.0550 0.0550 0.0500 0.0500 97,615 +0.00(+0.00%)
Oct 18, 2021 0.0550 0.0550 0.0500 0.0500 40,300 +0.00(+0.00%)
Oct 15, 2021 0.0500 0.0550 0.0500 0.0500 12,224 +0.00(+0.00%)
Oct 14, 2021 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Oct 13, 2021 0.0500 0.0500 0.0500 0.0500 14,600 +0.00(+0.00%)
Oct 12, 2021 0.0500 0.0500 0.0500 0.0500 247,700 +0.00(+0.00%)
Oct 08, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 05, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 04, 2021 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Oct 01, 2021 0.0500 0.0500 0.0500 0.0500 301,000 +0.00(+0.00%)
Sep 29, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 28, 2021 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+0.00%)
Sep 27, 2021 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Sep 24, 2021 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Sep 23, 2021 0.0500 0.0500 0.0500 0.0500 247,015 +0.00(+0.00%)
Sep 22, 2021 0.0500 0.0500 0.0500 0.0500 5,100 -0.00(-9.09%)
Sep 20, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 17, 2021 0.0650 0.0650 0.0600 0.0600 45,000 -0.01(-14.29%)
Sep 16, 2021 0.0700 0.0700 0.0700 0.0700 99,800 +0.00(+0.00%)
Sep 15, 2021 0.0700 0.0700 0.0700 0.0700 37,350 -0.00(-6.67%)
Sep 14, 2021 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Sep 13, 2021 0.0700 0.0750 0.0700 0.0700 33,631 -0.01(-12.50%)
Sep 10, 2021 0.0750 0.0800 0.0750 0.0800 63,000 +0.00(+0.00%)
Sep 09, 2021 0.0700 0.0800 0.0700 0.0800 147,100 +0.01(+14.29%)
Sep 08, 2021 0.0600 0.0700 0.0550 0.0700 464,000 +0.02(+40.00%)
Sep 07, 2021 0.0500 0.0500 0.0500 0.0500 199,000 +0.00(+0.00%)
Sep 03, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 01, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 27, 2021 0.0550 0.0550 0.0550 400 +0.00(+10.00%)
Aug 25, 2021 0.0500 0.0500 0.0500 31 +0.00(+0.00%)
Aug 24, 2021 0.0500 0.0500 0.0500 0.0500 60,000 -0.00(-9.09%)
Aug 23, 2021 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Aug 20, 2021 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+0.00%)
Aug 19, 2021 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Aug 18, 2021 0.0500 0.0550 0.0500 0.0550 127,000 +0.00(+0.00%)
Aug 16, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 12, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 11, 2021 0.0600 0.0600 0.0550 0.0550 84,666 +0.00(+0.00%)
Aug 10, 2021 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+10.00%)
Aug 09, 2021 0.0500 0.0500 0.0500 0.0500 2,666 -0.00(-9.09%)
Aug 06, 2021 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+10.00%)
Aug 04, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 03, 2021 0.0550 0.0550 0.0550 0.0550 17,888 +0.00(+10.00%)
Jul 29, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 28, 2021 0.0500 0.0550 0.0500 0.0550 407,000 +0.00(+0.00%)
Jul 27, 2021 0.0650 0.0650 0.0550 0.0550 536,500 -0.01(-15.38%)
Jul 26, 2021 0.0650 0.0650 0.0650 0.0650 50,031 -0.01(-7.14%)
Jul 22, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 21, 2021 0.0700 0.0700 0.0650 0.0700 85,000 +0.00(+0.00%)
Jul 20, 2021 0.0750 0.0750 0.0650 0.0700 111,000 -0.01(-12.50%)
Jul 19, 2021 0.0800 0.0800 0.0800 0.0800 14,868 +0.00(+0.00%)
Jul 16, 2021 0.0800 0.0800 0.0800 0.0800 35,001 +0.00(+0.00%)
Jul 15, 2021 0.0850 0.0850 0.0800 0.0800 123,633 +0.00(+0.00%)
Jul 14, 2021 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Jul 13, 2021 0.0850 0.0850 0.0850 0.0850 21,400 +0.01(+6.25%)
Jul 12, 2021 0.0800 0.0800 0.0800 0.0800 26,000 +0.00(+0.00%)
Jul 09, 2021 0.0800 0.0800 0.0800 0.0800 84,000 +0.00(+0.00%)
Jul 08, 2021 0.0800 0.0800 0.0800 0.0800 68,500 -0.01(-5.88%)
Jul 06, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 02, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 30, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 28, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 25, 2021 0.0800 0.0850 0.0800 0.0850 55,600 +0.00(+0.00%)
Jun 24, 2021 0.0850 0.0850 0.0800 0.0850 106,000 +0.01(+6.25%)
Jun 23, 2021 0.0850 0.0850 0.0800 0.0800 57,100 -0.01(-5.88%)
Jun 22, 2021 0.0850 0.0850 0.0800 0.0850 100,000 +0.00(+0.00%)
Jun 21, 2021 0.0850 0.0850 0.0800 0.0850 268,300 +0.00(+0.00%)
Jun 18, 2021 0.0850 0.0850 0.0850 0.0850 97,000 +0.00(+0.00%)
Jun 17, 2021 0.0850 0.0850 0.0850 0.0850 61,780 -0.00(-5.56%)
Jun 15, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 14, 2021 0.0900 0.0900 0.0900 0.0900 6,400 +0.00(+0.00%)
Jun 11, 2021 0.0900 0.0900 0.0900 0.0900 9,100 +0.00(+0.00%)
Jun 10, 2021 0.0950 0.0950 0.0900 0.0900 79,822 -0.01(-5.26%)
Jun 09, 2021 0.0900 0.0950 0.0900 0.0950 10,158 +0.01(+5.56%)
Jun 08, 2021 0.0950 0.0950 0.0900 0.0900 262,973 -0.01(-10.00%)
Jun 04, 2021 0.0950 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jun 03, 2021 10.50 0.1050 0.1000 0.1000 4,160,000 +0.00(+0.00%)
Jun 02, 2021 0.1050 0.1050 0.1000 0.1000 13,500 -0.00(-4.76%)
Jun 01, 2021 0.1000 0.1100 0.1000 0.1050 89,299 +0.00(+0.00%)
May 28, 2021 0.1050 0.1050 0.1050 46 -0.01(-4.55%)
May 27, 2021 0.0950 0.1200 0.0950 0.1100 170,665 +0.01(+10.00%)
May 26, 2021 0.0950 0.1000 0.0950 0.1000 175,263 +0.01(+5.26%)
May 25, 2021 0.1050 0.1050 0.0950 0.0950 212,000 -0.01(-9.52%)
May 21, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
May 20, 2021 0.1100 0.1150 0.1100 0.1100 60,963 +0.01(+4.76%)
May 19, 2021 0.1100 0.1100 0.1050 0.1050 36,500 -0.01(-4.55%)
May 18, 2021 0.1100 0.1200 0.1050 0.1100 700,432 +0.01(+4.76%)
May 17, 2021 0.1050 0.1050 0.1000 0.1050 222,500 +0.00(+0.00%)
May 14, 2021 0.1050 0.1050 0.1000 0.1050 65,299 +0.00(+5.00%)
May 13, 2021 0.1000 0.1000 0.1000 0.1000 24,000 +0.00(+0.00%)
May 12, 2021 0.1050 0.1100 0.0950 0.1000 353,500 +0.00(+0.00%)
May 11, 2021 0.1100 0.1100 0.1000 0.1000 370,500 -0.00(-4.76%)
May 10, 2021 0.1100 0.1150 0.1050 0.1050 122,822 -0.01(-8.70%)
May 07, 2021 0.1100 0.1150 0.1100 0.1150 141,121 +0.01(+4.55%)
May 06, 2021 0.0900 0.1100 0.0900 0.1100 697,266 +0.02(+22.22%)
May 05, 2021 0.0900 0.0900 0.0900 0.0900 142,000 +0.00(+0.00%)
May 04, 2021 0.0850 0.0900 0.0850 0.0900 119,026 +0.00(+5.88%)
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.