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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adz.v · 日线历史（复权）· FMP · 截至 2026年6月8日
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
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% 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 1,253 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%
2021-47.4%$0.95 → $0.50
-47.4%
Best Year2026 · +120.0%
Worst Year2025 · -66.7%
Positive Years2 / 6
Avg Annual Return-9.1%
6Y Total Return-88.4%
6Y CAGR~-30.2% / 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 at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$59
Total Return-94.1%
CAGR~-19.5% / yr
Profit$-941
Based on Feb 19, 2013 · $1.85Split & 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.
关于价格历史与 OHLCV 数据
Adamera Minerals Corp.（ADZ.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $0.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADZ.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADZ.V 历史股价FMP 日线复权 OHLCV