Financial News
Adamera Minerals Corp (OP: DDNFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 0.1453 | 0.1778 | 0.1296 | 0.1453 | 6,000 | -0.01(-3.58%) |
| Nov 20, 2024 | 0.1507 | 0 | -0.03(-17.70%) | |||
| Nov 18, 2024 | 0.1831 | 0 | +0.04(+27.15%) | |||
| Nov 15, 2024 | 0.1440 | 0.1440 | 0.1440 | 0.1440 | 2,000 | -0.02(-14.64%) |
| Nov 14, 2024 | 0.1440 | 0.1687 | 0.1440 | 0.1687 | 3,000 | -0.00(-0.76%) |
| Nov 13, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 3,700 | +0.00(+0.00%) |
| Nov 12, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 500 | +0.00(+0.00%) |
| Nov 08, 2024 | 0.1700 | 0 | +0.00(+1.07%) | |||
| Nov 06, 2024 | 0.1682 | 0 | -0.00(-1.06%) | |||
| Nov 05, 2024 | 0.1796 | 0.1796 | 0.1700 | 0.1700 | 34,500 | -0.00(-2.86%) |
| Nov 04, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 1,500 | +0.00(+0.00%) |
| Nov 01, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 10,500 | +0.00(+2.28%) |
| Oct 31, 2024 | 0.1700 | 0.1711 | 0.1511 | 0.1711 | 82,600 | +0.06(+47.75%) |
| Oct 28, 2024 | 0.1158 | 0 | +0.00(+2.57%) | |||
| Oct 25, 2024 | 0.1158 | 0.1158 | 0.1129 | 0.1129 | 16,500 | +0.00(+0.80%) |
| Oct 22, 2024 | 0.1120 | 0 | +0.02(+16.55%) | |||
| Oct 21, 2024 | 0.0736 | 0.0961 | 0.0736 | 0.0961 | 10,212 | -0.00(-4.09%) |
| Oct 17, 2024 | 0.1002 | 0 | -0.01(-6.70%) | |||
| Oct 10, 2024 | 0.1074 | 6 | -0.00(-3.07%) | |||
| Oct 02, 2024 | 0.1108 | 0 | +0.00(+3.75%) | |||
| Sep 26, 2024 | 0.1068 | 0 | +0.00(+4.71%) | |||
| Sep 24, 2024 | 0.1020 | 0 | +0.00(+0.20%) | |||
| Sep 20, 2024 | 0.1018 | 0 | +0.00(+2.62%) | |||
| Sep 19, 2024 | 0.1000 | 0.1000 | 0.0980 | 0.0992 | 11,000 | -0.01(-10.63%) |
| Sep 18, 2024 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 50,000 | +0.01(+11.00%) |
| Sep 17, 2024 | 0.0962 | 0.1200 | 0.0962 | 0.1000 | 55,500 | -0.01(-11.82%) |
| Sep 16, 2024 | 0.1500 | 0.1500 | 0.1134 | 0.1134 | 86,000 | +0.01(+13.40%) |
| Sep 09, 2024 | 0.1000 | 0 | -0.01(-9.09%) | |||
| Sep 06, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 2,000 | +0.01(+7.84%) |
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.
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.
