Adamera Minerals Corp.
ADZ.VTSXVBasic Materials● Active
$0.11
+$0.01(+10.00%)
Market Cap$3555222
P/E Ratio—
52W High$0.19
52W Low$0.05
Adamera Minerals Corp. (ADZ.V) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
adz.v · EOD price history · split-adj. · FMP · as of Jun 8, 2026
5-Year High5Y
$1.00
Mar 7, 2022
-89.0% from here
5-Year Low5Y
$0.0500
Jan 8, 2026
+120.0% from low
IPO Priceadj.
$1.85
Feb 19, 2013
-94.1% since IPO
1 Year Ago
$0.0800
Jun 9, 2025
+37.5% in 1Y
5 Years Ago
$0.9000
Jun 8, 2021
-87.8% in 5Y
10 Years Ago
$0.9000
Jun 8, 2016
-87.8% in 10Y
Historical Price Data · ADZ.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5K | +0.00% |
| Jun 5, 2026 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 94K | -4.76% |
| Jun 4, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 5K | +0.00% |
| Jun 3, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 3K | +0.00% |
| Jun 2, 2026 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 229K | +25.00% |
| Jun 1, 2026 | $0.12 | $0.12 | $0.08 | $0.11 | $0.11 | 824K | -12.50% |
| May 29, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0K | +0.00% |
| May 28, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0K | +0.00% |
| May 27, 2026 | $0.12 | $0.13 | $0.11 | $0.13 | $0.13 | 39K | +8.33% |
| May 26, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0K | +0.00% |
| May 25, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 23K | +0.00% |
| May 22, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0K | +0.00% |
| May 21, 2026 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 17K | +0.00% |
| May 20, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 5K | +0.00% |
| May 19, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0K | +0.00% |
| May 15, 2026 | $0.13 | $0.14 | $0.11 | $0.14 | $0.14 | 306K | +7.69% |
| May 14, 2026 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 45K | -6.67% |
| May 13, 2026 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 143K | +3.57% |
| May 12, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 7K | +0.00% |
| May 11, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 47K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ADZ.V
Jan 1 → Dec 31 · 6 years2026+120.0%$0.05 → $0.11
+120.0%
2025-66.7%$0.17 → $0.06
-66.7%
2024-60.0%$0.45 → $0.18
-60.0%
2023-30.8%$0.65 → $0.45
-30.8%
2022+30.0%$0.50 → $0.65
+30.0%
2021-44.4%$0.90 → $0.50
-44.4%
Best Year2026 · +120.0%
Worst Year2025 · -66.7%
Positive Years2 / 6
Avg Annual Return-8.6%
6Y Total Return-87.8%
6Y CAGR~-29.6% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in ADZ.V?
If you invested $1,000 in ADZ.V 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$122
Total Return-87.8%
CAGR~-19.0% / yr
Profit$-878
Based on Jun 8, 2016 · $0.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Adamera Minerals Corp. (ADZ.V) is classified under Basic Materials and trades on TSXV. The quote snapshot on this page shows a last price of $0.11. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ADZ.V price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ADZ.V historical stock pricesFMP EOD datasplit-adjusted OHLCV