Adamera Minerals Corp (OP:DDNFF)
0.0596
-0.0009
(-1.49%)
Streaming Delayed Price
Updated: 11:58 AM EDT, Oct 23, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.0581 | 0.0596 | 0.0581 | 0.0596 | 15,750 | -0.00(-1.49%) |
| Oct 22, 2025 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 40,000 | +0.00(+8.42%) |
| Oct 17, 2025 | 0.0558 | 0 | -0.00(-1.76%) | |||
| Oct 16, 2025 | 0.0568 | 0.0575 | 0.0568 | 0.0568 | 6,000 | +0.00(+7.78%) |
| Oct 15, 2025 | 0.0568 | 0.0568 | 0.0527 | 0.0527 | 11,850 | -0.01(-21.93%) |
| Oct 08, 2025 | 0.0675 | 0 | +0.00(+4.98%) | |||
| Oct 03, 2025 | 0.0643 | 0 | +0.00(+7.17%) | |||
| Oct 01, 2025 | 0.0600 | 0 | -0.00(-3.23%) | |||
| Sep 30, 2025 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 11,940 | -0.00(-3.58%) |
| Sep 26, 2025 | 0.0643 | 0 | +0.00(+5.41%) | |||
| Sep 22, 2025 | 0.0610 | 2 | +0.00(+6.27%) | |||
| Sep 19, 2025 | 0.0596 | 0.0596 | 0.0574 | 0.0574 | 21,500 | +0.01(+14.80%) |
| Sep 18, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,001 | +0.00(+2.04%) |
| Sep 16, 2025 | 0.0490 | 0 | +0.00(+1.66%) | |||
| Sep 11, 2025 | 0.0482 | 3 | -0.00(-1.23%) | |||
| Sep 09, 2025 | 0.0488 | 0 | +0.00(+0.62%) | |||
| Sep 08, 2025 | 0.0501 | 0.0501 | 0.0485 | 0.0485 | 12,000 | -0.01(-12.14%) |
| Sep 05, 2025 | 0.0608 | 0.0624 | 0.0552 | 0.0552 | 8,522 | +0.00(+5.95%) |
| Sep 03, 2025 | 0.0521 | 0 | +0.00(+9.45%) | |||
| Sep 02, 2025 | 0.0510 | 0.0510 | 0.0476 | 0.0476 | 170,000 | -0.00(-2.66%) |
| Aug 29, 2025 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 5,888 | +0.00(+5.62%) |
| Aug 27, 2025 | 0.0463 | 0 | -0.00(-7.58%) | |||
| Aug 25, 2025 | 0.0501 | 0 | -0.02(-24.09%) | |||
| Aug 20, 2025 | 0.0660 | 0 | +0.01(+12.63%) | |||
| Aug 13, 2025 | 0.0586 | 0 | -0.00(-2.50%) | |||
| Aug 11, 2025 | 0.0601 | 0 | +0.01(+9.27%) | |||
| Aug 08, 2025 | 0.0550 | 0.0550 | 0.0523 | 0.0550 | 53,500 | +0.01(+17.02%) |
| Aug 07, 2025 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 380 | -0.00(-5.24%) |
| Aug 06, 2025 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 1,000 | -0.00(-3.50%) |
| Aug 05, 2025 | 0.0495 | 0.0514 | 0.0495 | 0.0514 | 130,000 | +0.00(+1.18%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.