Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Adamera Minerals Corp | ADZ | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.05 | 0.05 |
ADZ Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.06 | 0.06 | 0.045 | 0.0508347 | 301,000 | -0.01 | -16.67% |
1 Month | 0.04 | 0.08 | 0.025 | 0.0585438 | 256,545 | 0.01 | 25.0% |
3 Months | 0.025 | 0.08 | 0.02 | 0.0495537 | 161,321 | 0.025 | 100.0% |
6 Months | 0.035 | 0.08 | 0.02 | 0.0425987 | 119,852 | 0.015 | 42.86% |
1 Year | 0.065 | 0.08 | 0.02 | 0.0439146 | 87,052 | -0.015 | -23.08% |
3 Years | 0.075 | 0.12 | 0.02 | 0.0682246 | 108,669 | -0.025 | -33.33% |
5 Years | 0.095 | 0.155 | 0.015 | 0.0615686 | 207,200 | -0.045 | -47.37% |
ADZ 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Dec 08 2023 | 0.05 | 0.00 | 0.0% | 0.05 | 0.05 | 0.05 | 0 |
Dec 07 2023 | 0.05 | 0.00 | 0.0% | 0.05 | 0.05 | 0.05 | 0 |
Dec 06 2023 | 0.05 | 0.00 | 0.0% | 0.05 | 0.05 | 0.05 | 243,000 |
Dec 05 2023 | 0.05 | 0.00 | 0.0% | 0.05 | 0.05 | 0.045 | 733,000 |
Dec 04 2023 | 0.05 | -0.005 | -9.09% | 0.05 | 0.055 | 0.05 | 27,000 |
Dec 01 2023 | 0.055 | -0.005 | -8.33% | 0.06 | 0.06 | 0.055 | 201,000 |
Nov 30 2023 | 0.06 | -0.01 | -14.29% | 0.06 | 0.07 | 0.06 | 60,000 |
Nov 29 2023 | 0.07 | -0.005 | -6.67% | 0.075 | 0.075 | 0.055 | 661,000 |
Nov 28 2023 | 0.075 | -0.005 | -6.25% | 0.075 | 0.08 | 0.07 | 162,000 |
Nov 27 2023 | 0.08 | 0.02 | 33.33% | 0.065 | 0.08 | 0.065 | 318,088 |
Nov 24 2023 | 0.06 | 0.005 | 9.09% | 0.055 | 0.06 | 0.055 | 422,680 |
Nov 23 2023 | 0.055 | 0.00 | 0.0% | 0.055 | 0.06 | 0.05 | 553,500 |
Nov 22 2023 | 0.055 | 0.025 | 83.33% | 0.03 | 0.055 | 0.03 | 855,500 |
Nov 21 2023 | 0.03 | 0.00 | 0.0% | 0.03 | 0.03 | 0.03 | 5,000 |
Nov 20 2023 | 0.03 | 0.005 | 20.0% | 0.03 | 0.03 | 0.03 | 5,000 |
Nov 17 2023 | 0.025 | -0.01 | -28.57% | 0.035 | 0.035 | 0.025 | 68,000 |
Nov 16 2023 | 0.035 | -0.005 | -12.5% | 0.035 | 0.035 | 0.035 | 12,499 |
Nov 15 2023 | 0.04 | 0.00 | 0.0% | 0.04 | 0.04 | 0.04 | 29,000 |
Nov 14 2023 | 0.04 | 0.00 | 0.0% | 0.04 | 0.04 | 0.04 | 0 |
Nov 13 2023 | 0.04 | 0.00 | 0.0% | 0.04 | 0.04 | 0.04 | 0 |