11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

Adamera Minerals Corp. (ADZ.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 02:32PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 Apr 2024	0.0100	0.0150	0.0100	0.0150	0.0150	86,000
16 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	164,000
12 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
11 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
10 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	60,000
08 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	93,000
05 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
04 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
03 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
02 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	40,000
01 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 Mar 2024	0.0100	0.0150	0.0100	0.0150	0.0150	117,100
27 Mar 2024	0.0100	0.0150	0.0100	0.0150	0.0150	10,300
26 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
25 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
19 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	115,000
18 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	23,000
15 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
13 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	163,000
11 Mar 2024	0.0150	0.0200	0.0150	0.0150	0.0150	58,300
08 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
06 Mar 2024	0.0100	0.0150	0.0100	0.0150	0.0150	19,000
05 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
04 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	500
01 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
29 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 Feb 2024	0.0200	0.0200	0.0100	0.0150	0.0150	172,000
27 Feb 2024	0.0200	0.0200	0.0150	0.0150	0.0150	6,600
26 Feb 2024	0.0100	0.0200	0.0100	0.0200	0.0200	318,000
23 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
14 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
13 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	700
12 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	250,000
09 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	110,000
07 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	58,100
06 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	89,000
05 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	980,000
02 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
01 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
31 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
30 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
29 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,700
25 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	22,000
24 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
23 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	18,000
22 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	462,000
19 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
18 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,200
17 Jan 2024	0.0150	0.0200	0.0150	0.0150	0.0150	208,000
16 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	55,500
15 Jan 2024	0.0200	0.0200	0.0150	0.0150	0.0150	354,500
12 Jan 2024	0.0200	0.0200	0.0150	0.0150	0.0150	716,600
11 Jan 2024	0.0300	0.0300	0.0200	0.0200	0.0200	830,700
10 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	122,000
09 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	220,000
08 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
05 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	397,100
04 Jan 2024	0.0400	0.0400	0.0350	0.0350	0.0350	112,000
03 Jan 2024	0.0550	0.0550	0.0350	0.0350	0.0350	421,500
02 Jan 2024	0.0450	0.0500	0.0450	0.0500	0.0500	24,000
29 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
28 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	19,000
27 Dec 2023	0.0550	0.0550	0.0500	0.0500	0.0500	8,500
22 Dec 2023	0.0500	0.0500	0.0500	0.0500	0.0500	145,500
21 Dec 2023	0.0400	0.0500	0.0400	0.0500	0.0500	137,000
20 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	135,000
19 Dec 2023	0.0550	0.0550	0.0450	0.0450	0.0450	19,000
18 Dec 2023	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
15 Dec 2023	0.0500	0.0500	0.0500	0.0500	0.0500	347,000
14 Dec 2023	0.0450	0.0500	0.0450	0.0500	0.0500	60,000
13 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
12 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	243,000
11 Dec 2023	0.0400	0.0450	0.0400	0.0450	0.0450	42,500
08 Dec 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
07 Dec 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
06 Dec 2023	0.0500	0.0500	0.0500	0.0500	0.0500	243,000
05 Dec 2023	0.0500	0.0500	0.0450	0.0500	0.0500	733,000
04 Dec 2023	0.0500	0.0550	0.0500	0.0500	0.0500	27,000
01 Dec 2023	0.0600	0.0600	0.0550	0.0550	0.0550	201,000
30 Nov 2023	0.0600	0.0700	0.0600	0.0600	0.0600	60,000
29 Nov 2023	0.0750	0.0750	0.0550	0.0700	0.0700	661,000
28 Nov 2023	0.0750	0.0800	0.0700	0.0750	0.0750	162,000
27 Nov 2023	0.0650	0.0800	0.0650	0.0800	0.0800	318,100
24 Nov 2023	0.0550	0.0600	0.0550	0.0600	0.0600	422,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,834.23-42.82(-0.54%)

FTSE 25019,288.09-162.58(-0.84%)

AIM741.26-4.03(-0.54%)

GBP/EUR1.1683-0.0000(-0.00%)

GBP/USD1.2455+0.0016(+0.13%)

Bitcoin GBP52,095.57+2,642.57(+5.34%)

11 beautiful homes with glorious garden rooms

Adamera Minerals Corp. (ADZ.V)

FTSE 100
7,834.23
-42.82(-0.54%)

FTSE 250
19,288.09
-162.58(-0.84%)

AIM
741.26
-4.03(-0.54%)

GBP/EUR
1.1683
-0.0000(-0.00%)

GBP/USD
1.2455
+0.0016(+0.13%)

Bitcoin GBP
52,095.57
+2,642.57(+5.34%)