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

Adamera Minerals Corp (OP: DDNFF )

0.0153 +0.0015 (+10.87%)
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 28, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+4.17%)
Apr 27, 2023 0.0300 0.0300 0.0288 0.0288 33,000 -0.00(-8.28%)
Apr 25, 2023 0.0314 0 -0.00(-3.09%)
Apr 24, 2023 0.0324 0.0324 0.0324 0.0324 10,000 -0.00(-3.28%)
Apr 20, 2023 0.0335 0 -0.00(-4.01%)
Apr 14, 2023 0.0349 1 +0.00(+7.72%)
Apr 11, 2023 0.0324 8 -0.00(-2.41%)
Apr 10, 2023 0.0340 0.0340 0.0332 0.0332 68,000 +0.00(+2.47%)
Apr 05, 2023 0.0324 0 +0.00(+8.00%)
Apr 03, 2023 0.0300 0 -0.00(-6.25%)
Mar 30, 2023 0.0320 0 +0.00(+6.67%)
Mar 29, 2023 0.0301 0.0301 0.0270 0.0300 105,001 +0.00(+19.52%)
Mar 28, 2023 0.0300 0.0300 0.0251 0.0251 499,800 -0.00(-16.33%)
Mar 27, 2023 0.0300 0.0300 0.0289 0.0300 7,800 -0.01(-19.14%)
Mar 23, 2023 0.0371 0 +0.00(+7.54%)
Mar 22, 2023 0.0345 0.0345 0.0345 0.0345 4,000 -0.00(-4.17%)
Mar 16, 2023 0.0360 0 +0.00(+9.09%)
Mar 13, 2023 0.0330 0 -0.00(-5.71%)
Mar 08, 2023 0.0350 0 +0.00(+5.42%)
Mar 02, 2023 0.0332 0 -0.00(-11.23%)
Mar 01, 2023 0.0387 0.0387 0.0374 0.0374 3,600 -0.00(-4.10%)
Feb 23, 2023 0.0390 0 +0.00(+5.69%)
Feb 22, 2023 0.0435 0.0435 0.0369 0.0369 183,993 -0.01(-12.14%)
Feb 21, 2023 0.0420 0.0420 0.0420 0.0420 43,000 +0.00(+0.00%)
Feb 17, 2023 0.0420 0.0420 0.0420 0.0420 11,000 +0.00(+0.00%)
Feb 16, 2023 0.0420 0.0420 0.0420 0.0420 17,013 +0.00(+0.00%)
Feb 14, 2023 0.0420 0 +0.00(+5.00%)
Feb 13, 2023 0.0419 0.0419 0.0400 0.0400 2,000 +0.00(+5.26%)
Feb 09, 2023 0.0380 0 -0.00(-1.30%)
Feb 03, 2023 0.0385 0 +0.00(+2.67%)
Feb 01, 2023 0.0375 0 +0.00(+1.08%)
Jan 31, 2023 0.0370 0.0371 0.0370 0.0371 40,110 -0.01(-13.72%)
Jan 27, 2023 0.0430 36 -0.00(-4.44%)
Jan 26, 2023 0.0450 0.0450 0.0450 0.0450 44,000 +0.00(+0.00%)
Jan 25, 2023 0.0450 0.0450 0.0450 0.0450 11,010 +0.00(+11.11%)
Jan 24, 2023 0.0493 0.0493 0.0405 0.0405 20,005 -0.01(-13.83%)
Jan 23, 2023 0.0470 0.0470 0.0450 0.0470 111,415 -0.00(-2.08%)
Jan 18, 2023 0.0480 0 -0.00(-3.03%)
Jan 12, 2023 0.0495 0 +0.00(+3.99%)
Jan 11, 2023 0.0450 0.0529 0.0440 0.0476 16,200 -0.00(-2.86%)
Jan 10, 2023 0.0490 0.0490 0.0490 0.0490 1,600 -0.00(-7.55%)
Jan 06, 2023 0.0530 15 +0.00(+8.38%)
Jan 05, 2023 0.0489 0.0489 0.0489 0.0489 250 -0.00(-6.86%)
Jan 04, 2023 0.0500 0.0526 0.0500 0.0525 86,000 +0.00(+0.19%)
Dec 30, 2022 0.0524 0 -0.00(-5.42%)
Dec 29, 2022 0.0554 0.0554 0.0554 0.0554 50,033 +0.00(+3.55%)
Dec 28, 2022 0.0535 0.0535 0.0535 0.0535 14,000 -0.01(-13.29%)
Dec 27, 2022 0.0566 0.0617 0.0566 0.0617 60,004 +0.01(+31.84%)
Dec 23, 2022 0.0468 0.0468 0.0468 0.0468 3,000 +0.00(+4.00%)
Dec 21, 2022 0.0450 0 -0.01(-12.62%)
Dec 15, 2022 0.0515 0 +0.01(+12.69%)
Dec 14, 2022 0.0457 0.0457 0.0457 0.0457 5,000 +0.00(+1.56%)
Dec 13, 2022 0.0426 0.0450 0.0426 0.0450 3,584 -0.00(-9.09%)
Dec 09, 2022 0.0495 0 +0.00(+0.41%)
Dec 02, 2022 0.0493 0 -0.00(-1.40%)
Dec 01, 2022 0.0529 0.0550 0.0500 0.0500 145,000 +0.00(+0.60%)
Nov 30, 2022 0.0497 0.0497 0.0497 0.0497 10,000 +0.01(+11.94%)
Nov 25, 2022 0.0444 0 -0.01(-13.28%)
Nov 23, 2022 0.0549 0.0549 0.0512 0.0512 291,046 +0.00(+2.40%)
Nov 16, 2022 0.0500 0 -0.01(-10.71%)
Nov 15, 2022 0.0560 0.0560 0.0560 0.0560 50,000 +0.00(+2.00%)
Nov 14, 2022 0.0549 0.0549 0.0549 0.0549 20,000 -0.00(-3.68%)
Nov 11, 2022 0.0570 0.0570 0.0569 0.0570 20,000 +0.01(+11.76%)
Nov 09, 2022 0.0510 0 -0.01(-15.56%)
Nov 08, 2022 0.0604 0.0604 0.0604 0.0604 200 +0.01(+13.96%)
Nov 07, 2022 0.0530 0.0530 0.0530 0.0530 70,500 -0.01(-10.32%)
Nov 02, 2022 0.0591 0 +0.00(+2.07%)
Nov 01, 2022 0.0557 0.0579 0.0557 0.0579 17,000 -0.00(-2.03%)
Oct 28, 2022 0.0591 50,000 +0.01(+11.09%)
Oct 25, 2022 0.0532 0 +0.00(+4.31%)
Oct 21, 2022 0.0510 0 +0.00(+2.00%)
Oct 20, 2022 0.0500 0.0543 0.0500 0.0500 130,000 +0.00(+2.04%)
Oct 19, 2022 0.0510 0.0510 0.0479 0.0490 128,000 -0.00(-3.92%)
Oct 14, 2022 0.0510 0 +0.00(+10.63%)
Oct 13, 2022 0.0500 0.0508 0.0461 0.0461 172,000 -0.00(-7.98%)
Oct 11, 2022 0.0501 68,000 -0.01(-14.51%)
Oct 10, 2022 0.0595 0.0595 0.0576 0.0586 122,000 +0.01(+10.78%)
Oct 07, 2022 0.0529 0.0529 0.0529 0.0529 24,000 -0.00(-1.31%)
Oct 06, 2022 0.0540 0.0540 0.0536 0.0536 70,000 -0.00(-2.55%)
Oct 05, 2022 0.0600 0.0620 0.0520 0.0550 273,000 +0.00(+9.34%)
Oct 04, 2022 0.0503 0.0503 0.0503 0.0503 600 +0.01(+11.78%)
Oct 03, 2022 0.0415 0.0473 0.0415 0.0450 123,000 +0.01(+24.65%)
Sep 30, 2022 0.0361 0.0361 0.0361 0.0361 7,500 +0.00(+0.28%)
Sep 29, 2022 0.0350 0.0360 0.0350 0.0360 127,290 +0.00(+0.28%)
Sep 28, 2022 0.0359 0.0359 0.0359 0.0359 3,010 -0.00(-1.91%)
Sep 27, 2022 0.0440 0.0440 0.0320 0.0366 50,700 -0.01(-16.82%)
Sep 26, 2022 0.0440 0.0440 0.0440 0.0440 600 +0.00(+8.11%)
Sep 22, 2022 0.0407 0 -0.00(-6.44%)
Sep 21, 2022 0.0404 0.0435 0.0404 0.0435 50,000 +0.00(+5.07%)
Sep 19, 2022 0.0414 0 -0.00(-4.61%)
Sep 15, 2022 0.0434 0 +0.00(+10.15%)
Sep 14, 2022 0.0380 0.0394 0.0380 0.0394 12,000 -0.00(-1.50%)
Sep 12, 2022 0.0400 0 -0.00(-4.99%)
Sep 09, 2022 0.0466 0.0467 0.0421 0.0421 13,100 +0.00(+3.69%)
Sep 08, 2022 0.0406 0.0406 0.0406 0.0406 100 -0.00(-2.87%)
Sep 07, 2022 0.0418 0.0418 0.0418 0.0418 10,000 +0.00(+1.46%)
Sep 02, 2022 0.0412 0 -0.01(-21.52%)
Sep 01, 2022 0.0525 0.0535 0.0525 0.0525 64,000 +0.00(+0.00%)
Aug 31, 2022 0.0525 0.0525 0.0525 0.0525 5,130 +0.00(+0.00%)
Aug 29, 2022 0.0525 0 -0.00(-2.60%)
Aug 26, 2022 0.0528 0.0540 0.0525 0.0539 28,000 -0.00(-1.64%)
Aug 25, 2022 0.0548 0.0548 0.0548 0.0548 5,500 +0.00(+9.60%)
Aug 24, 2022 0.0543 0.0543 0.0485 0.0500 15,800 -0.00(-2.34%)
Aug 22, 2022 0.0512 0 +0.00(+2.40%)
Aug 19, 2022 0.0531 0.0531 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 18, 2022 0.0520 0.0520 0.0500 0.0500 100,000 -0.00(-3.85%)
Aug 16, 2022 0.0520 0 +0.00(+0.00%)
Aug 15, 2022 0.0520 0.0520 0.0520 0.0520 60,000 +0.00(+2.36%)
Aug 12, 2022 0.0508 0.0508 0.0508 0.0508 20,000 +0.00(+1.40%)
Aug 10, 2022 0.0501 0 +0.00(+2.24%)
Aug 08, 2022 0.0490 0 -0.00(-3.73%)
Aug 05, 2022 0.0400 0.0509 0.0400 0.0509 143,279 +0.01(+33.25%)
Aug 03, 2022 0.0382 80 -0.00(-7.95%)
Aug 02, 2022 0.0415 0.0415 0.0415 0.0415 90,000 -0.00(-5.47%)
Aug 01, 2022 0.0439 0.0439 0.0439 0.0439 3,050 +0.00(+2.09%)
Jul 29, 2022 0.0470 0.0472 0.0430 0.0430 22,007 -0.00(-6.52%)
Jul 28, 2022 0.0460 0.0460 0.0460 0.0460 50,000 -0.00(-1.71%)
Jul 27, 2022 0.0480 0.0483 0.0382 0.0468 22,007 +0.01(+33.71%)
Jul 25, 2022 0.0350 0 -0.00(-10.03%)
Jul 22, 2022 0.0392 0.0392 0.0361 0.0389 21,005 -0.00(-9.53%)
Jul 18, 2022 0.0430 0 +0.00(+0.00%)
Jul 14, 2022 0.0430 0 -0.01(-14.00%)
Jul 05, 2022 0.0500 0 +0.01(+29.53%)
Jun 30, 2022 0.0386 0 -0.01(-22.80%)
Jun 29, 2022 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Jun 28, 2022 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+8.93%)
Jun 27, 2022 0.0459 0.0459 0.0459 0.0459 5,026 +0.00(+1.55%)
Jun 23, 2022 0.0452 0 -0.00(-5.83%)
Jun 21, 2022 0.0480 0 +0.00(+0.00%)
Jun 17, 2022 0.0480 0.0480 0.0450 0.0480 13,000 -0.01(-11.11%)
Jun 16, 2022 0.0470 0.0540 0.0467 0.0540 21,500 +0.00(+8.00%)
Jun 10, 2022 0.0500 0 -0.01(-12.28%)
Jun 09, 2022 0.0570 0.0572 0.0570 0.0570 3,000 +0.00(+0.00%)
Jun 08, 2022 0.0550 0.0572 0.0550 0.0570 9,000 +0.00(+0.00%)
Jun 07, 2022 0.0570 0.0570 0.0570 0.0570 2,000 +0.00(+0.00%)
Jun 06, 2022 0.0570 0.0570 0.0568 0.0570 62,000 +0.00(+0.00%)
Jun 03, 2022 0.0570 0.0570 0.0550 0.0570 196,000 +0.00(+1.79%)
Jun 02, 2022 0.0557 0.0569 0.0557 0.0560 3,350 +0.00(+0.54%)
Jun 01, 2022 0.0530 0.0577 0.0530 0.0557 31,300 +0.00(+7.12%)
May 31, 2022 0.0519 0.0520 0.0498 0.0520 99,975 +0.00(+10.40%)
May 27, 2022 0.0506 0.0506 0.0471 0.0471 20,015 -0.00(-9.42%)
May 26, 2022 0.0520 0.0520 0.0520 0.0520 14,000 +0.00(+7.00%)
May 25, 2022 0.0486 0.0486 0.0486 0.0486 4,000 -0.00(-5.81%)
May 24, 2022 0.0480 0.0516 0.0480 0.0516 108,600 +0.00(+7.50%)
May 23, 2022 0.0450 0.0480 0.0450 0.0480 16,185 +0.00(+3.23%)
May 20, 2022 0.0450 0.0480 0.0450 0.0465 155,490 +0.00(+3.33%)
May 18, 2022 0.0450 0 +0.00(+0.00%)
May 17, 2022 0.0450 0.0450 0.0450 0.0450 51,001 +0.00(+5.88%)
May 13, 2022 0.0425 0 +0.01(+19.72%)
May 12, 2022 0.0360 0.0362 0.0355 0.0355 77,000 -0.00(-1.93%)
May 11, 2022 0.0400 0.0400 0.0362 0.0362 107,170 -0.01(-19.56%)
May 09, 2022 0.0450 0 +0.00(+0.00%)
May 06, 2022 0.0360 0.0450 0.0343 0.0450 442,050 -0.00(-4.26%)
May 04, 2022 0.0470 0 +0.01(+37.83%)
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.