PINK:DDNFF

Adamera Minerals Cor Stock Price (Quote)

etoro logo Buy DDNFF
*Your capital is at risk
$0.0618
-0.0293 (-32.18%)
At Close: Jun 23, 2026

Range Low Price High Price Comment
30 days $0.0618 $0.101 Tuesday, 23rd Jun 2026 DDNFF stock ended at $0.0618. This is 32.18% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 31.88% from a day low at $0.0618 to a day high of $0.0815.
90 days $0.0618 $0.230
52 weeks $0.0400 $0.230

Historical ADAMERA MINERALS COR prices

Date Open High Low Close Volume
Jun 23, 2026 $0.0815 $0.0815 $0.0618 $0.0618 14 000
Jun 22, 2026 $0.0850 $0.0911 $0.0850 $0.0911 10 000
Jun 18, 2026 $0.0894 $0.0894 $0.0894 $0.0894 0
Jun 17, 2026 $0.0850 $0.0894 $0.0850 $0.0894 500
Jun 16, 2026 $0.0986 $0.0986 $0.0986 $0.0986 0
Jun 15, 2026 $0.0986 $0.0986 $0.0986 $0.0986 6 000
Jun 12, 2026 $0.0727 $0.101 $0.0727 $0.0948 153 500
Jun 11, 2026 $0.0731 $0.0731 $0.0731 $0.0731 0
Jun 10, 2026 $0.0650 $0.0731 $0.0650 $0.0731 105 000
Jun 09, 2026 $0.0765 $0.0765 $0.0765 $0.0765 1 000
Jun 08, 2026 $0.0744 $0.0744 $0.0734 $0.0734 12 000
Jun 05, 2026 $0.0776 $0.0776 $0.0776 $0.0776 0
Jun 04, 2026 $0.0776 $0.0776 $0.0776 $0.0776 0
Jun 03, 2026 $0.0814 $0.0814 $0.0776 $0.0776 5 000
Jun 02, 2026 $0.0846 $0.0932 $0.0830 $0.0854 5 000
Jun 01, 2026 $0.0650 $0.0650 $0.0650 $0.0650 29 500
May 29, 2026 $0.0932 $0.0932 $0.0932 $0.0932 2 000
May 28, 2026 $0.101 $0.101 $0.101 $0.101 0
May 27, 2026 $0.101 $0.101 $0.101 $0.101 0
May 26, 2026 $0.101 $0.101 $0.101 $0.101 0
May 22, 2026 $0.101 $0.101 $0.101 $0.101 0
May 21, 2026 $0.101 $0.101 $0.101 $0.101 0
May 20, 2026 $0.101 $0.101 $0.101 $0.101 2 060
May 19, 2026 $0.0950 $0.0950 $0.0950 $0.0950 16 010
May 18, 2026 $0.0951 $0.100 $0.0951 $0.100 4 000

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use DDNFF stock historical prices to predict future price movements?
Trend Analysis: Examine the DDNFF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the DDNFF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ADAMERA MINERALS COR
ADAMERA MINERALS COR
Adamera Minerals Corp., an exploration stage company, acquires and explores for precious metals. It primarily explores for silver, gold, copper, lead, and zinc deposits. The company owns interests in the Cooke Mountain, Empire Creek, Flag Hill, Buckhorn, and Talisman properties located in Washington, the United States. Adamera Minerals Corp. was incorporated in 2013 and is headquartered in Vancouver, Canada....
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
OSW
$24.00
17.08% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE