Adamant DRI Processing & Minerals Group (ADMG) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +23.33% | 250 | 0.19 |
| Oct 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -16.67% | 2,000 | 1.57 |
| Oct 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.70% | 500 | 0.39 |
| Oct 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 500 | 0.39 |
| Oct 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.68% | 260 | 0.18 |
| Oct 21, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | +10.45% | 6,050 | 2.44 |
| Oct 16, 2026 | 0.08 | 0.13 | 0.08 | 0.13 | 0.13 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.08 | 0.13 | 0.08 | 0.13 | 0.13 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.08 | 0.13 | 0.08 | 0.13 | 0.13 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.08 | 0.13 | 0.08 | 0.13 | 0.13 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.08 | 0.13 | 0.08 | 0.13 | 0.13 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.08 | 0.13 | 0.08 | 0.13 | 0.13 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.08 | 0.13 | 0.08 | 0.13 | 0.13 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.08 | 0.13 | 0.08 | 0.13 | 0.13 | -9.46% | 10,100 | 3.86 |
| Oct 06, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +10.45% | 100 | 0.04 |
| Oct 02, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.46% | 5,107 | 2.02 |
| Oct 01, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
