Dark

DDNFF
ADAMERA MINERALS CORP
stock OTC

EOD

Aug 4, 2026

0.0700USD+45.530%(+0.0219)200,000

Pre-market

0.00USD-100.000%(-0.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	0.070000	0.070000	0.070000	0.070000	+45.530%	200,000	0.000%
2026-08-03	0.048100	0.048100	0.048100	0.048100	-41.413%	500	+45.530%
2026-07-31	0.080800	0.082100	0.080800	0.082100	-0.845%	11,500	-14.738%
2026-07-29	0.082800	0.082800	0.082800	0.082800	+11.290%	7,833	-15.459%
2026-07-28	0.076320	0.076320	0.074400	0.074400	+3.076%	460	-5.914%
2026-07-27	0.067000	0.074620	0.067000	0.072180	-8.051%	54,181	-3.020%
2026-07-24	0.078500	0.078500	0.078500	0.078500	+12.143%	1,000	-10.828%
2026-07-23	0.070000	0.070000	0.070000	0.070000	+1.966%	5,000	0.000%
2026-07-21	0.068650	0.068650	0.068650	0.068650	-7.480%	15,000	+1.966%
2026-07-16	0.073100	0.074200	0.073100	0.074200	+5.248%	2,100	-5.660%
2026-07-14	0.070500	0.074280	0.070500	0.070500	-0.367%	200,000	-0.709%
2026-07-13	0.070760	0.070760	0.070760	0.070760	+2.402%	10,000	-1.074%
2026-07-10	0.069100	0.069100	0.069100	0.069100	-2.676%	625	+1.302%
2026-07-09	0.073800	0.076900	0.071000	0.071000	+11.987%	35,102	-1.408%
2026-07-08	0.063400	0.063400	0.063400	0.063400	+2.423%	10,000	+10.410%
2026-07-06	0.061900	0.061900	0.061900	0.061900	-9.370%	206,500	+13.086%
2026-06-30	0.068300	0.068300	0.068300	0.068300	+3.799%	2,804	+2.489%
2026-06-29	0.069200	0.069200	0.065800	0.065800	-1.053%	4,706	+6.383%
2026-06-26	0.069900	0.069900	0.066500	0.066500	+7.605%	81,100	+5.263%
2026-06-23	0.081500	0.081500	0.061800	0.061800	-32.177%	14,000	+13.269%
2026-06-22	0.085000	0.091120	0.085000	0.091120	+1.924%	15,000	-23.178%
2026-06-17	0.085000	0.089400	0.085000	0.089400	-9.331%	10,500	-21.700%
2026-06-15	0.098600	0.098600	0.098600	0.098600	+4.008%	7,000	-29.006%
2026-06-12	0.072700	0.100900	0.072700	0.094800	+29.685%	574,999	-26.160%
2026-06-10	0.065000	0.073100	0.065000	0.073100	-4.382%	105,000	-4.241%
2026-06-09	0.076450	0.076450	0.076450	0.076450	+4.155%	1,000	-8.437%
2026-06-08	0.074400	0.074400	0.073400	0.073400	-18.272%	17,000	-4.632%
2026-06-03	0.081400	0.089810	0.077600	0.089810	+5.164%	20,000	-22.058%
2026-06-02	0.084550	0.093210	0.082950	0.085400	+31.385%	30,625	-18.033%
2026-06-01	0.094600	0.094600	0.065000	0.065000	-30.258%	101,999	+7.692%
2026-05-29	0.093200	0.093200	0.093200	0.093200	-7.723%	2,000	-24.893%
2026-05-20	0.101000	0.101000	0.101000	0.101000	+6.316%	2,060	-30.693%
2026-05-19	0.095000	0.095000	0.095000	0.095000	-5.095%	16,010	-26.316%
2026-05-18	0.095100	0.100100	0.095100	0.100100	+33.467%	4,000	-30.070%
2026-05-15	0.106800	0.106800	0.075000	0.075000	-29.485%	807,200	-6.667%
2026-05-14	0.106360	0.106360	0.106360	0.106360	+5.673%	500	-34.186%
2026-05-13	0.100650	0.100650	0.100650	0.100650	-6.375%	100	-30.452%
2026-05-11	0.107503	0.107503	0.107503	0.107503	+6.439%	1,000	-34.886%
2026-05-08	0.111000	0.111000	0.101000	0.101000	-2.132%	21,300	-30.693%
2026-05-07	0.107500	0.107500	0.102660	0.103200	-6.182%	16,498	-32.171%
2026-05-05	0.101887	0.110000	0.101887	0.110000	-3.593%	10,700	-36.364%
2026-05-04	0.114100	0.114100	0.114100	0.114100	0.000%	1,000	-38.650%
2026-05-01	0.105700	0.114100	0.105700	0.114100	+5.550%	20,000	-38.650%
2026-04-29	0.108100	0.108100	0.108100	0.108100	-13.862%	1,000	-35.245%
2026-04-27	0.125497	0.229800	0.125497	0.125497	+7.483%	10,500	-44.222%
2026-04-24	0.116760	0.116760	0.116760	0.116760	-10.288%	15,000	-40.048%
2026-04-23	0.125100	0.130150	0.125100	0.130150	+2.400%	8,000	-46.216%
2026-04-21	0.127100	0.127100	0.127100	0.127100	+6.360%	300	-44.925%
2026-04-16	0.119500	0.119500	0.119500	0.119500	+2.050%	7,723	-41.423%
2026-04-13	0.112700	0.117100	0.112700	0.117100	+0.948%	37,823	-40.222%
2026-04-10	0.116000	0.116000	0.116000	0.116000	+1.668%	13,500	-39.655%
2026-04-09	0.114097	0.114097	0.114097	0.114097	+6.633%	1,000	-38.649%
2026-04-07	0.117450	0.117450	0.107000	0.107000	-4.652%	20,000	-34.579%
2026-04-06	0.112220	0.112220	0.112220	0.112220	-6.483%	2,000	-37.623%
2026-04-02	0.120000	0.120000	0.120000	0.120000	+7.162%	20,000	-41.667%
2026-04-01	0.115300	0.115300	0.111980	0.111980	-2.626%	1,700	-37.489%
2026-03-31	0.115000	0.115000	0.115000	0.115000	+7.759%	7,500	-39.130%
2026-03-30	0.106500	0.106720	0.106500	0.106720	+7.798%	6,000	-34.408%
2026-03-27	0.092100	0.099000	0.090000	0.099000	0.000%	121,700	-29.293%
2026-03-26	0.099000	0.099000	0.099000	0.099000	+13.143%	1,500	-29.293%
2026-03-25	0.087500	0.087500	0.087500	0.087500	+3.673%	76,000	-20.000%
2026-03-24	0.084400	0.084400	0.084400	0.084400	+12.533%	100	-17.062%
2026-03-23	0.075000	0.075000	0.075000	0.075000	-5.542%	2,700	-6.667%
2026-03-20	0.086500	0.086500	0.079400	0.079400	-11.729%	14,000	-11.839%
2026-03-19	0.093200	0.093200	0.087400	0.089950	-13.092%	14,160	-22.179%
2026-03-17	0.103500	0.103500	0.103500	0.103500	-4.538%	1,000	-32.367%
2026-03-16	0.108420	0.108420	0.108420	0.108420	-5.722%	500	-35.436%
2026-03-13	0.115000	0.115000	0.115000	0.115000	+2.679%	22,000	-39.130%
2026-03-11	0.119600	0.119600	0.112000	0.112000	+2.004%	4,350	-37.500%
2026-03-10	0.113200	0.116000	0.109800	0.109800	+3.487%	42,900	-36.248%
2026-03-09	0.085400	0.106100	0.085400	0.106100	+22.915%	10,199	-34.025%
2026-03-06	0.086320	0.086320	0.086320	0.086320	+16.649%	30,000	-18.906%
2026-03-04	0.069730	0.079000	0.069730	0.074000	-13.953%	161,700	-5.405%
2026-03-03	0.085500	0.086000	0.085500	0.086000	-6.805%	20,000	-18.605%
2026-03-02	0.094300	0.094300	0.092280	0.092280	+0.413%	8,900	-24.144%
2026-02-27	0.090000	0.091900	0.090000	0.091900	-1.395%	5,760	-23.830%
2026-02-26	0.088880	0.093200	0.088880	0.093200	+3.556%	203	-24.893%
2026-02-25	0.090000	0.091400	0.090000	0.090000	0.000%	60,900	-22.222%
2026-02-24	0.090000	0.090000	0.090000	0.090000	-2.174%	188,000	-22.222%
2026-02-20	0.092000	0.092000	0.092000	0.092000	+2.908%	100	-23.913%
2026-02-19	0.080430	0.089400	0.078000	0.089400	+26.521%	14,404	-21.700%
2026-02-17	0.086600	0.086600	0.070660	0.070660	-2.336%	11,500	-0.934%
2026-02-12	0.073620	0.073620	0.072350	0.072350	+0.069%	630	-3.248%
2026-02-10	0.072300	0.072300	0.072300	0.072300	+3.286%	4,072	-3.181%
2026-02-04	0.070000	0.070000	0.070000	0.070000	-2.098%	130,900	0.000%
2026-02-03	0.067600	0.071500	0.064300	0.071500	+0.846%	188,110	-2.098%
2026-01-29	0.070000	0.071400	0.070000	0.070900	+1.286%	109,000	-1.269%
2026-01-28	0.070000	0.070000	0.070000	0.070000	+2.190%	140,000	0.000%
2026-01-27	0.068500	0.068500	0.068500	0.068500	+5.385%	42,000	+2.190%
2026-01-26	0.062000	0.066600	0.060000	0.065000	+4.569%	45,650	+7.692%
2026-01-23	0.066900	0.066900	0.062160	0.062160	+3.600%	11,375	+12.613%
2026-01-21	0.065000	0.065000	0.060000	0.060000	-1.316%	6,000	+16.667%
2026-01-20	0.066365	0.066365	0.060800	0.060800	+1.333%	6,650	+15.132%
2026-01-16	0.060000	0.060000	0.060000	0.060000	+19.760%	900	+16.667%
2026-01-14	0.050100	0.050100	0.050100	0.050100	+15.972%	1,800	+39.721%
2026-01-13	0.043200	0.043200	0.043200	0.043200	-1.595%	25,006	+62.037%
2026-01-12	0.043900	0.043900	0.043900	0.043900	+7.073%	2,500	+59.453%
2026-01-09	0.042400	0.042400	0.041000	0.041000	0.000%	11,604	+70.732%
2026-01-07	0.041000	0.041000	0.041000	0.041000	+2.500%	10,002	+70.732%
2026-01-06	0.040000	0.040000	0.040000	0.040000	-7.300%	13,132	+75.000%
2025-12-30	0.043150	0.043150	0.043150	0.043150	-4.956%	31,502	+62.225%
2025-12-29	0.045400	0.045400	0.045400	0.045400	-0.220%	5,001	+54.185%
2025-12-26	0.043025	0.045500	0.040000	0.045500	+5.667%	113,200	+53.846%
2025-12-23	0.041500	0.043060	0.041500	0.043060	-9.347%	8,506	+62.564%
2025-12-18	0.055000	0.055000	0.047100	0.047500	-1.247%	195,652	+47.368%
2025-12-16	0.048455	0.048455	0.048100	0.048100	+11.860%	9,941	+45.530%
2025-12-15	0.043000	0.043000	0.043000	0.043000	-1.602%	10,000	+62.791%
2025-12-11	0.045600	0.045600	0.043700	0.043700	-9.645%	31,000	+60.183%
2025-12-10	0.048240	0.048365	0.048240	0.048365	+8.685%	46,000	+44.733%
2025-12-03	0.044500	0.044500	0.044500	0.044500	-2.412%	5,000	+57.303%
2025-12-02	0.045600	0.045600	0.045600	0.045600	0.000%	4,000	+53.509%
2025-11-26	0.045600	0.045600	0.045600	0.045600	-1.935%	2,083	+53.509%
2025-11-17	0.048300	0.048300	0.046400	0.046500	-3.727%	10,000	+50.538%
2025-11-13	0.051650	0.051650	0.048300	0.048300	0.000%	1,563	+44.928%
2025-11-03	0.048300	0.048300	0.048300	0.048300	-6.694%	3,000	+44.928%
2025-10-30	0.053100	0.053100	0.051765	0.051765	-15.939%	107,500	+35.227%
2025-10-28	0.060000	0.061580	0.060000	0.061580	+3.374%	20,140	+13.673%
2025-10-23	0.058080	0.059570	0.058080	0.059570	-1.505%	15,750	+17.509%
2025-10-22	0.060480	0.060480	0.060480	0.060480	+8.387%	40,000	+15.741%
2025-10-17	0.062000	0.062000	0.055800	0.055800	-1.761%	600	+25.448%
2025-10-16	0.057500	0.057500	0.056800	0.056800	+7.780%	6,000	+23.239%
2025-10-15	0.056800	0.056800	0.052700	0.052700	-21.926%	11,850	+32.827%
2025-10-08	0.069600	0.069600	0.064900	0.067500	+4.928%	41,162	+3.704%
2025-10-03	0.064330	0.064330	0.064330	0.064330	+7.217%	100	+8.814%
2025-10-01	0.060000	0.060000	0.060000	0.060000	-3.226%	7,500	+16.667%
2025-09-30	0.062000	0.062000	0.062000	0.062000	-3.632%	11,940	+12.903%
2025-09-26	0.073000	0.073000	0.060930	0.064337	+5.470%	15,000	+8.802%
2025-09-22	0.061000	0.061000	0.061000	0.061000	+6.272%	100,000	+14.754%
2025-09-19	0.059600	0.059600	0.057400	0.057400	+14.800%	21,500	+21.951%
2025-09-18	0.050000	0.050000	0.050000	0.050000	+1.958%	2,001	+40.000%
2025-09-16	0.050000	0.055900	0.049040	0.049040	+1.701%	87,701	+42.741%
2025-09-11	0.048220	0.048220	0.048220	0.048220	-1.189%	1,000	+45.168%
2025-09-09	0.048800	0.048800	0.048800	0.048800	+0.619%	3,000	+43.443%
2025-09-08	0.050050	0.050050	0.048500	0.048500	-12.106%	12,000	+44.330%
2025-09-05	0.060820	0.062400	0.055180	0.055180	+5.830%	8,522	+26.858%
2025-09-03	0.051700	0.052140	0.050700	0.052140	+9.538%	10,477	+34.254%
2025-09-02	0.051000	0.051000	0.047600	0.047600	-2.579%	170,000	+47.059%
2025-08-29	0.048860	0.048860	0.048860	0.048860	+5.529%	5,888	+43.266%
2025-08-27	0.046300	0.046300	0.046300	0.046300	-7.585%	13,055	+51.188%
2025-08-25	0.060000	0.060000	0.050100	0.050100	-24.091%	141,400	+39.721%
2025-08-20	0.065600	0.066060	0.065600	0.066000	+12.570%	7,200	+6.061%
2025-08-13	0.058630	0.058630	0.058630	0.058630	-2.446%	214	+19.393%
2025-08-11	0.060100	0.060100	0.060100	0.060100	+9.273%	4,000	+16.473%
2025-08-08	0.055000	0.055000	0.052300	0.055000	+17.021%	53,500	+27.273%
2025-08-07	0.047000	0.047000	0.047000	0.047000	-5.242%	760	+48.936%
2025-08-06	0.049600	0.049600	0.049600	0.049600	-3.502%	1,000	+41.129%
2025-08-05	0.049500	0.051400	0.049500	0.051400	+1.181%	130,000	+36.187%
2025-08-04	0.050800	0.050800	0.050800	0.050800	+2.008%	3,000	+37.795%
2025-07-31	0.067000	0.067000	0.049800	0.049800	-25.672%	57,300	+40.562%
2025-07-28	0.067000	0.067000	0.067000	0.067000	+17.297%	10,000	+4.478%
2025-07-25	0.080000	0.080000	0.057120	0.057120	-27.421%	6,000	+22.549%
2025-07-24	0.063300	0.080000	0.063300	0.078700	+57.400%	32,162	-11.055%
2025-07-21	0.050000	0.050000	0.050000	0.050000	-14.237%	1,000	+40.000%
2025-07-18	0.058300	0.058300	0.058300	0.058300	+2.641%	50,000	+20.069%
2025-07-14	0.057000	0.059400	0.056800	0.056800	-3.072%	12,350	+23.239%
2025-07-11	0.058600	0.058600	0.058600	0.058600	+5.472%	500	+19.454%
2025-07-10	0.055560	0.055560	0.055560	0.055560	-1.751%	1,000	+25.990%
2025-07-08	0.056550	0.056550	0.056550	0.056550	-0.615%	3,000	+23.784%
2025-07-07	0.056900	0.056900	0.056900	0.056900	+7.035%	325	+23.023%
2025-07-02	0.052700	0.053160	0.052700	0.053160	+20.818%	6,000	+31.678%
2025-07-01	0.044000	0.044000	0.044000	0.044000	+0.996%	1,100	+59.091%
2025-06-23	0.043566	0.043566	0.043566	0.043566	-7.227%	16,503	+60.676%
2025-06-12	0.054080	0.054080	0.046960	0.046960	-18.614%	2,600	+49.063%
2025-06-11	0.050400	0.057700	0.050400	0.057700	0.000%	224,000	+21.317%
2025-06-10	0.056200	0.060450	0.056200	0.057700	-5.099%	13,000	+21.317%
2025-06-06	0.060800	0.060800	0.060800	0.060800	+27.463%	10,000	+15.132%
2025-06-05	0.047700	0.047700	0.047700	0.047700	+3.786%	18,000	+46.751%
2025-06-03	0.045960	0.045960	0.045960	0.045960	-23.400%	35,000	+52.306%
2025-05-30	0.057778	0.060000	0.057778	0.060000	+5.559%	49,000	+16.667%
2025-05-29	0.056840	0.056840	0.056840	0.056840	+14.551%	500	+23.153%
2025-05-23	0.049620	0.049620	0.049620	0.049620	0.000%	1,000	+41.072%
2025-05-22	0.049620	0.049620	0.049620	0.049620	-0.161%	389	+41.072%
2025-05-08	0.046900	0.052300	0.046900	0.049700	+27.763%	105,885	+40.845%
2025-05-01	0.038900	0.038900	0.038900	0.038900	-11.691%	130	+79.949%
2025-04-23	0.044050	0.044050	0.044050	0.044050	-5.065%	1,020	+58.910%
2025-04-22	0.046400	0.046400	0.046400	0.046400	+24.731%	5,000	+50.862%
2025-04-21	0.037200	0.037200	0.037200	0.037200	-2.618%	1,000	+88.172%
2025-04-17	0.038200	0.038200	0.038200	0.038200	-27.925%	1,840	+83.246%
2025-04-14	0.053000	0.053000	0.053000	0.053000	+32.500%	100	+32.075%
2025-04-11	0.040000	0.040000	0.040000	0.040000	-15.966%	100,000	+75.000%
2025-04-08	0.047600	0.050000	0.047600	0.047600	-19.185%	23,500	+47.059%
2025-04-07	0.055000	0.058900	0.055000	0.058900	-1.833%	252,000	+18.846%
2025-04-04	0.060000	0.060000	0.060000	0.060000	0.000%	482	+16.667%
2025-04-03	0.065000	0.065000	0.060000	0.060000	-5.437%	15,300	+16.667%
2025-04-02	0.063450	0.063450	0.063450	0.063450	-0.079%	500	+10.323%
2025-04-01	0.061500	0.063500	0.061500	0.063500	+14.414%	33,411	+10.236%
2025-03-31	0.055500	0.055500	0.055500	0.055500	-3.979%	176,000	+26.126%
2025-03-28	0.061000	0.061000	0.057800	0.057800	-15.175%	12,010	+21.107%
2025-03-26	0.068140	0.068140	0.068140	0.068140	+13.002%	5,001	+2.730%
2025-03-21	0.060300	0.060300	0.060300	0.060300	-20.658%	4,000	+16.086%
2025-03-14	0.092500	0.092500	0.076000	0.076000	+6.145%	52,230	-7.895%
2025-03-13	0.082100	0.088240	0.060000	0.071600	+18.347%	55,750	-2.235%
2025-03-03	0.060500	0.060500	0.060500	0.060500	+10.000%	3,750	+15.702%
2025-02-27	0.080000	0.080000	0.053900	0.055000	-34.321%	32,000	+27.273%
2025-02-25	0.083740	0.083740	0.083740	0.083740	-19.481%	2,250	-16.408%
2025-02-24	0.104000	0.104000	0.104000	0.104000	+15.556%	3,540	-32.692%
2025-02-18	0.090000	0.090000	0.090000	0.090000	+12.500%	5,000	-22.222%
2025-02-13	0.080000	0.080000	0.080000	0.080000	-24.741%	500	-12.500%
2025-02-03	0.106300	0.106300	0.106300	0.106300	-8.873%	3,000	-34.149%
2025-01-27	0.116650	0.116650	0.116650	0.116650	+2.775%	650	-39.991%
2025-01-24	0.113500	0.113500	0.113500	0.113500	+5.976%	625	-38.326%
2025-01-23	0.107100	0.107100	0.107100	0.107100	-8.462%	10,500	-34.641%
2025-01-22	0.117000	0.117000	0.117000	0.117000	-6.400%	3,500	-40.171%
2025-01-16	0.122800	0.125000	0.122800	0.125000	+9.842%	5,400	-44.000%
2025-01-10	0.134000	0.134000	0.113800	0.113800	-14.048%	19,664	-38.489%
2025-01-03	0.139900	0.139900	0.132400	0.132400	+2.516%	15,300	-47.130%
2025-01-02	0.129150	0.129150	0.129150	0.129150	+5.000%	20,000	-45.799%
2024-12-31	0.123000	0.123000	0.123000	0.123000	+0.820%	2,190	-43.089%
2024-12-23	0.130000	0.135000	0.122000	0.122000	-12.857%	31,750	-42.623%
2024-12-20	0.140000	0.140000	0.140000	0.140000	-7.895%	5,000	-50.000%
2024-12-11	0.152000	0.152000	0.152000	0.152000	+35.714%	20,000	-53.947%
2024-12-09	0.112000	0.112000	0.112000	0.112000	-10.400%	500	-37.500%
2024-12-06	0.125000	0.125000	0.125000	0.125000	+10.619%	5,000	-44.000%
2024-12-03	0.129600	0.141950	0.113000	0.113000	-35.941%	20,300	-38.053%
2024-12-02	0.176400	0.176400	0.176400	0.176400	+21.404%	15,018	-60.317%
2024-11-25	0.177800	0.177800	0.129600	0.145300	-3.583%	6,000	-51.824%
2024-11-20	0.150700	0.150700	0.150700	0.150700	-17.695%	1,000	-53.550%
2024-11-18	0.157700	0.188200	0.153900	0.183100	+27.153%	123,700	-61.770%
2024-11-15	0.144000	0.144000	0.144000	0.144000	-14.641%	2,000	-51.389%
2024-11-14	0.144000	0.168700	0.144000	0.168700	-0.765%	3,000	-58.506%
2024-11-13	0.170000	0.170000	0.170000	0.170000	0.000%	3,700	-58.824%
2024-11-12	0.170000	0.170000	0.170000	0.170000	0.000%	500	-58.824%
2024-11-08	0.170000	0.177950	0.170000	0.170000	+1.070%	20,201	-58.824%
2024-11-06	0.168200	0.168200	0.168200	0.168200	-1.059%	2,771	-58.383%
2024-11-05	0.175000	0.179600	0.170000	0.170000	-2.857%	34,500	-58.824%
2024-11-04	0.175000	0.175000	0.175000	0.175000	0.000%	1,500	-60.000%
2024-11-01	0.175000	0.175000	0.175000	0.175000	+2.279%	10,500	-60.000%
2024-10-31	0.151100	0.171100	0.151100	0.171100	+47.755%	82,600	-59.088%
2024-10-28	0.115800	0.115800	0.115800	0.115800	+2.569%	74,000	-39.551%
2024-10-25	0.115800	0.115800	0.112900	0.112900	+0.804%	16,500	-37.998%
2024-10-22	0.110400	0.115800	0.110400	0.112000	+16.545%	50,000	-37.500%
2024-10-21	0.073600	0.096100	0.073600	0.096100	-4.092%	10,212	-27.159%
2024-10-17	0.100200	0.100200	0.100200	0.100200	-6.704%	10,000	-30.140%
2024-10-10	0.107400	0.107400	0.107400	0.107400	-3.034%	4,000	-34.823%
2024-10-02	0.110760	0.110760	0.110760	0.110760	+3.708%	4,000	-36.800%
2024-09-26	0.106800	0.106800	0.106800	0.106800	+4.706%	4,002	-34.457%
2024-09-24	0.108900	0.108900	0.102000	0.102000	+0.196%	6,000	-31.373%
2024-09-20	0.101800	0.101800	0.101800	0.101800	+2.621%	284	-31.238%
2024-09-19	0.100000	0.100000	0.098000	0.099200	-10.631%	11,000	-29.435%
2024-09-18	0.111000	0.111000	0.111000	0.111000	+11.000%	50,000	-36.937%
2024-09-17	0.096200	0.120000	0.096200	0.100000	-11.817%	55,500	-30.000%
2024-09-16	0.150000	0.150000	0.113400	0.113400	+13.400%	86,000	-38.272%
2024-09-09	0.090000	0.100000	0.090000	0.100000	-9.091%	9,531	-30.000%
2024-09-06	0.110000	0.110000	0.110000	0.110000	+7.843%	2,000	-36.364%
2024-09-03	0.123000	0.123000	0.102000	0.102000	-1.163%	19,000	-31.373%
2024-08-26	0.103200	0.103200	0.103200	0.103200	+14.667%	4,500	-32.171%
2024-08-23	0.090000	0.090000	0.090000	0.090000	0.000%	14,700	-22.222%
2024-08-20	0.103300	0.103300	0.090000	0.090000	-0.552%	7,800	-22.222%
2024-08-14	0.090500	0.090500	0.090500	0.090500	-27.437%	10,000	-22.652%
2024-08-09	0.124720	0.124720	0.124720	0.124720	+2.263%	1,000	-43.874%
2024-08-02	0.121960	0.121960	0.121960	0.121960	-0.781%	10,000	-42.604%
2024-07-30	0.122920	0.122920	0.122920	0.122920	-0.049%	320	-43.052%
2024-07-29	0.122980	0.122980	0.122980	0.122980	+55.671%	1,066	-43.080%
2024-07-26	0.079000	0.079000	0.079000	0.079000	0.000%	250	-11.392%
2024-07-23	0.079000	0.079000	0.079000	0.079000	-28.051%	5,000	-11.392%
2024-07-15	0.109800	0.109800	0.109800	0.109800	+6.292%	2,000	-36.248%
2024-07-12	0.103300	0.103300	0.103300	0.103300	-28.759%	200	-32.236%
2024-06-12	0.150000	0.150000	0.145000	0.145000	-3.333%	49,501	-51.724%
2024-06-11	0.144000	0.150000	0.121200	0.150000	+68.539%	30,300	-53.333%
2024-06-10	0.089000	0.089000	0.089000	0.089000	-10.101%	49,900	-21.348%
2024-06-07	0.106600	0.106600	0.075000	0.099000	-13.913%	29,500	-29.293%
2024-06-03	0.125000	0.125000	0.114000	0.115000	-24.837%	14,300	-39.130%
2024-05-31	0.150000	0.153000	0.150000	0.153000	+11.273%	89,000	-54.248%
2024-05-30	0.141000	0.153000	0.137500	0.137500	-5.822%	58,000	-49.091%
2024-05-28	0.146000	0.146000	0.146000	0.146000	+46.000%	2,085	-52.055%
2024-05-23	0.110000	0.110000	0.100000	0.100000	-3.846%	3,800	-30.000%
2024-05-22	0.104000	0.104000	0.104000	0.104000	0.000%	175	-32.692%
2024-05-15	0.104000	0.104000	0.104000	0.104000	-11.864%	93	-32.692%
2024-05-03	0.118000	0.118000	0.118000	0.118000	-1.667%	1,000	-40.678%
2024-04-25	0.120000	0.120000	0.120000	0.120000	-21.053%	10,004	-41.667%
2024-04-24	0.108000	0.152000	0.108000	0.152000	+69.265%	12,600	-53.947%
2024-04-23	0.112600	0.112600	0.076000	0.089800	0.000%	158,167	-22.049%
2024-04-19	0.075000	0.097200	0.075000	0.089800	+12.250%	7,946	-22.049%
2024-04-18	0.075000	0.113600	0.075000	0.080000	-17.012%	34,003	-12.500%
2024-04-17	0.075000	0.112000	0.075000	0.096400	+15.449%	83,300	-27.386%
2024-04-16	0.083500	0.083500	0.083500	0.083500	-1.765%	1,000	-16.168%
2024-04-15	0.085000	0.085000	0.085000	0.085000	-11.917%	3,740	-17.647%
2024-04-11	0.092500	0.100000	0.092500	0.096500	+14.336%	5,000	-27.461%
2024-04-09	0.100000	0.100000	0.076000	0.084400	-10.213%	9,960	-17.062%
2024-04-08	0.090000	0.094000	0.076000	0.094000	+4.444%	54,050	-25.532%
2024-04-04	0.091500	0.091500	0.090000	0.090000	+878.261%	8,670	-22.222%
2024-04-02	0.013900	0.013900	0.009200	0.009200	-3.361%	448,000	+660.870%
2024-03-28	0.009520	0.009520	0.009520	0.009520	+2.366%	13,000	+635.294%
2024-03-26	0.009300	0.009300	0.009300	0.009300	+3.333%	10,000	+652.688%
2024-03-15	0.009000	0.009000	0.009000	0.009000	-7.787%	19,914	+677.778%
2024-03-14	0.009760	0.009760	0.009760	0.009760	-4.314%	21,000	+617.213%
2024-03-13	0.011900	0.011900	0.010200	0.010200	-5.556%	60,514	+586.275%
2024-03-11	0.014600	0.014660	0.010800	0.010800	-16.923%	45,785	+548.148%
2024-03-08	0.012900	0.013000	0.010900	0.013000	+11.301%	67,993	+438.462%
2024-03-06	0.013000	0.013000	0.011680	0.011680	+7.156%	11,500	+499.315%
2024-03-05	0.010900	0.010900	0.010900	0.010900	+21.111%	13,605	+542.202%
2024-02-29	0.009000	0.009000	0.009000	0.009000	-23.077%	1,150	+677.778%
2024-02-27	0.011700	0.011700	0.011700	0.011700	+14.706%	10,000	+498.291%
2024-02-26	0.010200	0.010200	0.010200	0.010200	-16.938%	23,800	+586.275%
2024-02-14	0.012280	0.012280	0.012280	0.012280	+0.327%	12,987	+470.033%
2024-02-13	0.015400	0.015400	0.012240	0.012240	-4.747%	32,991	+471.895%
2024-02-01	0.012850	0.012850	0.012850	0.012850	+0.391%	2,500	+444.747%
2024-01-31	0.012800	0.012800	0.012800	0.012800	+15.315%	28,500	+446.875%
2024-01-30	0.011100	0.011100	0.011100	0.011100	+1.093%	10,000	+530.631%
2024-01-29	0.010980	0.010980	0.010980	0.010980	-0.182%	16,794	+537.523%
2024-01-23	0.011000	0.011000	0.011000	0.011000	0.000%	50,000	+536.364%
2024-01-22	0.012760	0.012760	0.011000	0.011000	-25.676%	50,100	+536.364%
2024-01-19	0.014800	0.014800	0.014800	0.014800	+29.825%	101,351	+372.973%
2024-01-18	0.014020	0.014020	0.011400	0.011400	-12.308%	60,015	+514.035%
2024-01-17	0.013840	0.013840	0.013000	0.013000	+4.334%	102,999	+438.462%
2024-01-16	0.011500	0.012940	0.011500	0.012460	+13.273%	35,000	+461.798%
2024-01-12	0.012300	0.014000	0.010900	0.011000	-23.875%	438,195	+536.364%
2024-01-11	0.020000	0.020000	0.014100	0.014450	-41.593%	946,025	+384.429%
2024-01-10	0.024740	0.024740	0.024740	0.024740	-3.056%	3,351	+182.943%
2024-01-09	0.027000	0.027000	0.025520	0.025520	-4.776%	43,000	+174.295%
2024-01-05	0.017400	0.028840	0.017400	0.026800	-9.153%	61,367	+161.194%
2024-01-03	0.033800	0.033800	0.025400	0.029500	-15.230%	1,380,038	+137.288%
2024-01-02	0.039000	0.039000	0.034800	0.034800	-0.172%	9,000	+101.149%
2023-12-29	0.034860	0.034860	0.034860	0.034860	+2.379%	5,000	+100.803%
2023-12-28	0.038000	0.038000	0.028000	0.034050	-13.841%	135,172	+105.580%
2023-12-27	0.039520	0.039520	0.039520	0.039520	-5.455%	13,000	+77.126%
2023-12-26	0.040650	0.041800	0.040650	0.041800	+12.668%	90,001	+67.464%
2023-12-22	0.037100	0.037100	0.037100	0.037100	-2.368%	15,000	+88.679%
2023-12-21	0.037500	0.038000	0.037500	0.038000	+5.438%	50,000	+84.211%
2023-12-19	0.036040	0.036040	0.036040	0.036040	+9.878%	36,609	+94.229%
2023-12-18	0.038250	0.038500	0.032800	0.032800	-7.865%	21,500	+113.415%
2023-12-14	0.035993	0.035993	0.035600	0.035600	+18.984%	5,000	+96.629%
2023-12-13	0.029920	0.029920	0.029920	0.029920	+2.466%	4,756	+133.957%
2023-12-12	0.029200	0.029200	0.029200	0.029200	-17.862%	132	+139.726%
2023-12-06	0.035550	0.035550	0.035550	0.035550	+14.382%	250	+96.906%
2023-12-05	0.036240	0.036240	0.031080	0.031080	-36.829%	164,239	+125.225%
2023-11-30	0.049200	0.049200	0.049200	0.049200	+11.312%	104,000	+42.276%
2023-11-29	0.052500	0.052500	0.044200	0.044200	-18.148%	20,000	+58.371%
2023-11-28	0.051760	0.054000	0.051760	0.054000	+9.980%	13,600	+29.630%
2023-11-27	0.043640	0.049100	0.043640	0.049100	+2.720%	21,033	+42.566%
2023-11-24	0.040000	0.047800	0.040000	0.047800	+49.375%	38,000	+46.444%
2023-11-22	0.033800	0.040710	0.032000	0.032000	+60.000%	17,500	+118.750%
2023-11-21	0.025500	0.025500	0.020000	0.020000	-6.367%	70,031	+250.000%
2023-11-17	0.023800	0.023800	0.021360	0.021360	-25.210%	14,010	+227.715%
2023-11-15	0.028560	0.028560	0.028560	0.028560	-1.517%	53,000	+145.098%
2023-11-14	0.029000	0.029000	0.029000	0.029000	-11.315%	8,000	+141.379%
2023-11-07	0.032700	0.032700	0.032700	0.032700	-1.208%	87,825	+114.067%
2023-11-03	0.033100	0.033100	0.033100	0.033100	+16.549%	158,000	+111.480%
2023-11-02	0.028400	0.028400	0.028400	0.028400	+0.709%	5,040	+146.479%
2023-10-31	0.028200	0.028200	0.028200	0.028200	-7.541%	3,465	+148.227%
2023-10-30	0.030500	0.030500	0.030500	0.030500	-9.763%	20,005	+129.508%
2023-10-27	0.035900	0.035900	0.033800	0.033800	-6.111%	21,200	+107.101%
2023-10-25	0.038280	0.038280	0.036000	0.036000	-9.774%	120,000	+94.444%
2023-10-24	0.039900	0.039900	0.039900	0.039900	+6.971%	100,000	+75.439%
2023-10-23	0.033800	0.042000	0.033800	0.037300	+13.581%	197,100	+87.668%
2023-10-20	0.032500	0.032840	0.032500	0.032840	+16.248%	22,000	+113.155%
2023-10-19	0.026000	0.028250	0.026000	0.028250	-2.921%	30,000	+147.788%
2023-10-18	0.030000	0.030000	0.029100	0.029100	-3.000%	30,000	+140.550%
2023-10-17	0.026400	0.030000	0.026400	0.030000	+0.334%	22,033	+133.333%
2023-10-16	0.030800	0.031760	0.020120	0.029900	+37.788%	611,166	+134.114%
2023-10-12	0.021970	0.021970	0.021700	0.021700	+17.935%	10,200	+222.581%
2023-10-10	0.018400	0.018400	0.018400	0.018400	+11.786%	30,100	+280.435%
2023-10-05	0.016460	0.016460	0.016460	0.016460	+11.216%	13,010	+325.273%
2023-10-02	0.014800	0.014800	0.014800	0.014800	-14.253%	173	+372.973%
2023-09-29	0.017260	0.017260	0.017260	0.017260	-9.158%	253	+305.562%
2023-09-25	0.019000	0.019000	0.019000	0.019000	0.000%	10,000	+268.421%
2023-09-21	0.019000	0.019000	0.019000	0.019000	-17.031%	10,332	+268.421%
2023-09-20	0.022900	0.022900	0.022900	0.022900	+20.526%	200	+205.677%
2023-09-19	0.019000	0.019000	0.019000	0.019000	0.000%	50,000	+268.421%
2023-09-18	0.019000	0.019000	0.019000	0.019000	-1.554%	30,000	+268.421%
2023-09-14	0.019300	0.019300	0.019300	0.019300	+30.847%	5,000	+262.694%
2023-09-01	0.014750	0.014750	0.014750	0.014750	-23.177%	250	+374.576%
2023-08-30	0.019200	0.019200	0.019200	0.019200	+28.859%	10,078	+264.583%
2023-08-29	0.014900	0.014900	0.014900	0.014900	-3.871%	100,000	+369.799%
2023-08-28	0.015500	0.015500	0.015500	0.015500	0.000%	66,741	+351.613%
2023-08-18	0.015500	0.015500	0.015500	0.015500	-13.889%	50,000	+351.613%
2023-08-15	0.018000	0.018000	0.018000	0.018000	+16.129%	12,409	+288.889%
2023-08-11	0.015500	0.015500	0.015500	0.015500	0.000%	333	+351.613%
2023-08-09	0.015500	0.015500	0.015500	0.015500	-8.066%	13,850	+351.613%
2023-08-04	0.017250	0.017250	0.016860	0.016860	-10.794%	23,400	+315.184%

.dark-mode .Hhv6K9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hhv6K9{ color: #333333; background-color: white; border: 2px solid #333333; }DDNFFADAMERA MINERALS CORPstock OTC

DDNFF
ADAMERA MINERALS CORP
stock OTC