Adamera Minerals Corp (ADZ)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.06 | 0.06 | 0.06 | 268 | 0.06 | CS |
| 4 | -0.005 | -7.69230769231 | 0.065 | 0.085 | 0.06 | 23467 | 0.07487706 | CS |
| 12 | -0.03 | -33.3333333333 | 0.09 | 0.09 | 0.05 | 30931 | 0.06408883 | CS |
| 26 | -0.11 | -64.7058823529 | 0.17 | 0.19 | 0.05 | 23108 | 0.07927252 | CS |
| 52 | -0.09 | -60 | 0.15 | 0.27 | 0.05 | 17232 | 0.10905217 | CS |
| 156 | 0 | 0 | 0.06 | 0.27 | 0.01 | 54890 | 0.04703809 | CS |
| 260 | 0 | 0 | 0.06 | 0.27 | 0.01 | 96239 | 0.07419981 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750714800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1000 |
| 1750455600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1750369200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 300 |
| 1750282800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 40 |
| 1750196400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1750110000 | 0.06 | -0.015 | -20.00 | 0.07 | 0.07 | 0.06 | 15002 |
| 1749850800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 2000 |
| 1749764400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1749678000 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 202000 |
| 1749591600 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.07 | 13500 |
| 1749505200 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.08 | 12000 |
| 1749246000 | 0.085 | 0.02 | 30.77 | 0.075 | 0.085 | 0.075 | 109500 |
| 1749159600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1749073200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1748986800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1748900400 | 0.065 | -0.015 | -18.75 | 0.07 | 0.07 | 0.065 | 98000 |
| 1748641200 | 0.08 | 0.015 | 23.08 | 0.08 | 0.08 | 0.08 | 16000 |
| 1748554800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1748468400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1748382000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 7 |
| 1748295600 | 0.065 | -0.01 | -13.33 | 0.075 | 0.075 | 0.065 | 2000 |
| 1748036400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1747950000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1747863600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1747777200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 330 |
| 1747431600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1747345200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 1000 |
| 1747258800 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 6000 |
| 1747172400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1747086000 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 1000 |
| 1746826800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1746740400 | 0.075 | 0.015 | 25.00 | 0.065 | 0.075 | 0.065 | 128000 |
| 1746654000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1746567600 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 10000 |
| 1746481200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1746222000 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 4000 |
| 1746135600 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 21000 |
| 1746049200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 15999 |
| 1745962800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1745876400 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 3000 |
| 1745617200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1745530800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 13 |
| 1745444400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1745358000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1745271600 | 0.06 | -0.005 | -7.69 | 0.055 | 0.06 | 0.055 | 38000 |
| 1744926000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1744839600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1744753200 | 0.065 | 0.01 | 18.18 | 0.065 | 0.065 | 0.065 | 19000 |
| 1744666800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 105000 |
| 1744407600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 338000 |
| 1744321200 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 243000 |
| 1744234800 | 0.06 | 0 | 0.00 | 0.07 | 0.07 | 0.06 | 53885 |
| 1744148400 | 0.06 | -0.015 | -20.00 | 0.075 | 0.075 | 0.06 | 253002 |
| 1744062000 | 0.075 | -0.01 | -11.76 | 0.075 | 0.075 | 0.075 | 41000 |
| 1743802800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1743716400 | 0.085 | -0.005 | -5.56 | 0.08 | 0.085 | 0.075 | 23000 |
| 1743630000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 430 |
| 1743543600 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 18000 |
| 1743457200 | 0.085 | 0.005 | 6.25 | 0.08 | 0.09 | 0.08 | 222500 |
| 1743198000 | 0.08 | -0.02 | -20.00 | 0.08 | 0.08 | 0.075 | 120001 |
| 1743111600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1743025200 | 0.1 | 0.02 | 25.00 | 0.1 | 0.1 | 0.1 | 47000 |
| 1742938800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1742852400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
