Adamera Minerals Corp (DDNFF)

0.0118 0.00 (0.00%) USD  |  OTCM  |  May 03, 16:00
More

Adamera Minerals Price: 0.0118 for May 3, 2024

Price Chart

Historical Price Data

View and export this data back to 2008. Upgrade now.
Date Open High Low Close Volume
May 03, 2024 0.0118 0.0118 0.0118 0.0118 10000.00
May 02, 2024 0.012 0.012 0.012 0.012 0.000
May 01, 2024 0.012 0.012 0.012 0.012 0.000
Apr 30, 2024 0.012 0.012 0.012 0.012 0.000
Apr 29, 2024 0.012 0.012 0.012 0.012 0.000
Apr 26, 2024 0.012 0.012 0.012 0.012 0.000
Apr 25, 2024 0.012 0.012 0.012 0.012 100035.0
Apr 24, 2024 0.0108 0.0152 0.0108 0.0152 126000.0
Apr 23, 2024 0.0113 0.0113 0.0076 0.0090 1.582M
Apr 22, 2024 0.0090 0.0090 0.0090 0.0090 0.000
Apr 19, 2024 0.0075 0.0097 0.0075 0.0090 79464.00
Apr 18, 2024 0.0075 0.0114 0.0075 0.008 340025.0
Apr 17, 2024 0.0075 0.0112 0.0075 0.0096 833000.0
Apr 16, 2024 0.0084 0.0084 0.0084 0.0084 10000.00
Apr 15, 2024 0.0085 0.0085 0.0085 0.0085 37400.00
Apr 12, 2024 0.0096 0.0096 0.0096 0.0096 0.000
Apr 11, 2024 0.0092 0.01 0.0092 0.0096 50000.00
Apr 10, 2024 0.0084 0.0084 0.0084 0.0084 0.000
Apr 09, 2024 0.01 0.01 0.0076 0.0084 99604.00
Apr 08, 2024 0.009 0.0094 0.0076 0.0094 540500.0
Apr 05, 2024 0.009 0.009 0.009 0.009 0.000
Apr 04, 2024 0.0092 0.0092 0.009 0.009 86700.00
Apr 03, 2024 0.0092 0.0092 0.0092 0.0092 0.000
Apr 02, 2024 0.0139 0.0139 0.0092 0.0092 448000.0
Apr 01, 2024 0.0095 0.0095 0.0095 0.0095 0.000

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.008
Minimum
Apr 18 2024
0.105
Maximum
Jul 16 2020
0.0413
Average
0.0399
Median
Feb 13 2023

Price Benchmarks

Nuinsco Resources Ltd 0.004
CanXGold Mining Corp 0.0037
Stornoway Diamond Corp 0.0001
TMC The Metals Co Inc 1.53
Gold Royalty Corp 1.925

Price Related Metrics

Price to Book Value 0.4566
Earnings Yield -37.59%
Market Cap 2.780M