Adamera Minerals Corp.
DDNFFOTCBasic Materials● Active
$0.07
$-0.02(-18.27%)
Market Cap$2372303
P/E Ratio—
52W High$0.23
52W Low$0.04
Adamera Minerals Corp.（DDNFF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ddnff · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$0.8000
Jun 16, 2021
-90.8% from here
5-Year Low5Y
$0.0372
Apr 21, 2025
+97.3% from low
IPO Priceadj.
$70.90
Jan 16, 2008
-99.9% since IPO
1 Year Ago
$0.0600
Jun 9, 2025
+22.3% in 1Y
5 Years Ago
$0.7700
Jun 8, 2021
-90.5% in 5Y
10 Years Ago
$0.6500
Jun 8, 2016
-88.7% in 10Y
Historical Price Data · DDNFF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 12K | -1.34% |
| Jun 5, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 30K | +0.00% |
| Jun 4, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 30K | +0.00% |
| Jun 3, 2026 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 30K | +10.33% |
| Jun 2, 2026 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 31K | +1.01% |
| Jun 1, 2026 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 102K | -31.29% |
| May 29, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 2K | +0.00% |
| May 28, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1K | +0.00% |
| May 27, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1K | +0.00% |
| May 26, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1K | +0.00% |
| May 22, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1K | +0.00% |
| May 21, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1K | +0.00% |
| May 20, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2K | +0.00% |
| May 19, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 16K | +0.00% |
| May 18, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 4K | +5.26% |
| May 15, 2026 | $0.11 | $0.11 | $0.08 | $0.08 | $0.08 | 807K | -29.78% |
| May 14, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2K | +0.00% |
| May 13, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2K | +0.00% |
| May 12, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2K | +0.00% |
| May 11, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DDNFF
Jan 1 → Dec 31 · 6 years2026+83.5%$0.04 → $0.07
+83.5%
2025-69.0%$0.13 → $0.04
-69.0%
2024-68.5%$0.39 → $0.12
-68.5%
2023-30.3%$0.50 → $0.35
-30.3%
2022+31.0%$0.40 → $0.52
+31.0%
2021-51.8%$0.75 → $0.36
-51.8%
Best Year2026 · +83.5%
Worst Year2025 · -69.0%
Positive Years2 / 6
Avg Annual Return-17.5%
6Y Total Return-90.2%
6Y CAGR~-32.1% / 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 DDNFF?
If you invested $1,000 in DDNFF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$113
Total Return-88.7%
CAGR~-19.6% / yr
Profit$-887
Based on Jun 8, 2016 · $0.65Split & 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.（DDNFF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.07。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
DDNFF 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。
DDNFF 历史股价FMP 日线复权 OHLCV