Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Adamera Minerals (ADZ) Historical Prices

TSE:ADZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.110.110.100.100.10-9.09%14,2000.16
Oct 29, 20260.110.110.110.110.11-8.33%39,5550.44
Oct 28, 20260.120.120.120.120.12-4.00%5050.01
Oct 27, 20260.130.130.120.130.13+8.70%00.00
Oct 26, 20260.120.120.120.120.12-17.86%47,5000.52
Oct 23, 20260.140.140.140.140.14+0.00%00.00
Oct 22, 20260.140.140.140.140.14+0.00%00.00
Oct 21, 20260.140.140.140.140.14-6.67%1,0010.01
Oct 20, 20260.130.170.130.150.15+25.00%64,0000.69
Oct 19, 20260.120.120.120.120.12+0.00%168,4001.83
Oct 16, 20260.120.120.120.120.12-4.00%4,0000.04
Oct 15, 20260.130.130.120.130.13+0.00%125,0001.37
Oct 14, 20260.140.140.120.130.13-16.67%137,3001.54
Oct 13, 20260.140.150.140.150.15+8.70%11,7360.13
Oct 12, 20260.140.150.130.140.14+0.00%00.00
Oct 09, 20260.140.150.130.140.14-4.83%00.00
Oct 08, 20260.120.150.120.150.15+11.54%82,0000.91
Oct 07, 20260.130.130.120.130.13-18.75%165,5001.88
Oct 06, 20260.150.170.150.160.16+6.67%7,5520.08
Oct 05, 20260.140.150.140.150.15+0.00%00.00
Oct 02, 20260.140.150.140.150.15+11.11%19,5000.22
Oct 01, 20260.130.140.130.140.14+3.85%26,1580.29
Sep 30, 20260.130.130.130.130.13+8.33%1,0000.01
Sep 29, 20260.130.130.120.120.12-7.69%272,5003.19
Sep 28, 20260.130.130.130.130.13+0.00%2,2000.03
Sep 25, 20260.130.130.120.130.13-7.14%60,5000.72
Sep 24, 20260.140.150.140.140.14+0.00%61,0000.73
Sep 23, 20260.160.160.130.140.14-9.68%121,0051.47
Sep 22, 20260.180.200.160.160.16-20.51%221,5052.78
Sep 21, 20260.190.210.190.200.20+2.63%24,0500.30
Sep 18, 20260.200.230.190.190.19+0.00%122,6001.56
Sep 17, 20260.200.200.190.190.19-5.00%54,3650.69
Sep 16, 20260.180.200.180.200.20+0.00%209,0232.78
Sep 15, 20260.220.220.180.200.20-4.76%465,0006.85
Sep 14, 20260.230.230.210.210.21-6.67%256,5004.02
Sep 11, 20260.200.230.200.230.23+15.38%62,0050.97
Sep 10, 20260.190.200.190.200.20-7.14%26,5300.42
Sep 09, 20260.220.220.190.210.21-4.55%26,4470.38
Sep 08, 20260.200.220.200.220.22+4.76%131,4731.94
Sep 07, 20260.220.220.210.210.21+0.00%00.00
Sep 04, 20260.220.220.210.210.21-4.55%9,2510.14
Sep 03, 20260.190.220.190.220.22+18.92%565,1809.53
Sep 02, 20260.160.190.160.190.19+23.33%403,1977.41
Sep 01, 20260.150.150.150.150.15+0.00%132,0392.52
Aug 31, 20260.140.150.140.150.15+7.14%156,5003.14
Aug 28, 20260.130.140.130.140.14+16.67%118,7002.30
Aug 27, 20260.140.140.120.120.12-7.69%101,5001.61
Aug 26, 20260.140.140.130.130.13+0.00%63,8131.03
Aug 25, 20260.130.140.130.130.13+0.00%229,5003.92
Aug 24, 20260.120.130.120.130.13+13.04%190,0023.39