-
5 DAY PERFORMANCE
-45.21% -
1 MONTH PERFORMANCE
-66.99% -
3 MONTH PERFORMANCE
-91.09% -
6 MONTH PERFORMANCE
-86.27% -
YEAR-TO-DATE PERFORMANCE
-93.44% -
1 YEAR PERFORMANCE
-92.47%
Adamas One Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.04 | $0.04 (-6.98%) | $0.04 | $0.04 | 55,647 | $1.22 M |
| 11/21/2024 | $0.05 | $0.04 (-26.31%) | $0.08 | $0.04 | 1.47 M | $1.21 M |
| 11/20/2024 | $0.07 | $0.05 (-21.54%) | $0.07 | $0.05 | 111,338 | $1.56 M |
| 11/19/2024 | $0.05 | $0.06 (16.98%) | $0.07 | $0.05 | 16,337 | $1.90 M |
| 11/18/2024 | $0.06 | $0.05 (-14.75%) | $0.07 | $0.05 | 30,600 | $1.59 M |
| 11/15/2024 | $0.07 | $0.07 (12.31%) | $0.08 | $0.06 | 59,317 | $2.23 M |
| 11/14/2024 | $0.07 | $0.07 (5.21%) | $0.08 | $0.07 | 27,800 | $2.28 M |
| 11/13/2024 | $0.08 | $0.07 (-7.47%) | $0.13 | $0.07 | 359,200 | $2.12 M |
| 11/12/2024 | $0.06 | $0.08 (19.05%) | $0.08 | $0.06 | 176,985 | $2.29 M |
| 11/11/2024 | $0.07 | $0.07 (-9.72%) | $0.08 | $0.07 | 134,606 | $1.99 M |
| 11/08/2024 | $0.07 | $0.08 (8.18%) | $0.09 | $0.07 | 365,828 | $2.39 M |
| 11/07/2024 | $0.13 | $0.07 (-44.54%) | $0.13 | $0.07 | 75,508 | $2.20 M |
| 11/06/2024 | $0.12 | $0.12 (0%) | $0.13 | $0.12 | 15,931 | $3.67 M |
| 11/05/2024 | $0.12 | $0.12 (0%) | $0.13 | $0.12 | 33,145 | $3.67 M |
| 11/04/2024 | $0.12 | $0.12 (0%) | $0.14 | $0.12 | 46,783 | $3.67 M |
| 11/01/2024 | $0.15 | $0.12 (-20%) | $0.15 | $0.12 | 20,582 | $3.67 M |
| 10/31/2024 | $0.13 | $0.12 (-7.07%) | $0.15 | $0.12 | 12,933 | $3.75 M |
| 10/30/2024 | $0.16 | $0.12 (-23.33%) | $0.16 | $0.12 | 17,583 | $3.75 M |
| 10/29/2024 | $0.15 | $0.15 (0%) | $0.16 | $0.15 | 46,494 | $4.59 M |
| 10/28/2024 | $0.16 | $0.15 (-6.25%) | $0.16 | $0.12 | 18,256 | $4.59 M |
| 10/25/2024 | $0.12 | $0.16 (31.15%) | $0.16 | $0.12 | 31,903 | $4.89 M |
| 10/24/2024 | $0.12 | $0.12 (4.09%) | $0.14 | $0.09 | 23,054 | $3.66 M |
| 10/23/2024 | $0.15 | $0.11 (-25.8%) | $0.16 | $0.11 | 2,296 | $3.40 M |
| 10/22/2024 | $0.17 | $0.12 (-26.55%) | $0.17 | $0.11 | 19,614 | $3.71 M |
| 10/21/2024 | $0.11 | $0.11 (1.09%) | $0.18 | $0.11 | 10,610 | $3.40 M |
| 10/18/2024 | $0.13 | $0.13 (3.75%) | $0.16 | $0.11 | 3,578 | $3.98 M |
| 10/17/2024 | $0.12 | $0.14 (16.67%) | $0.18 | $0.12 | 22,680 | $4.28 M |
| 10/16/2024 | $0.06 | $0.14 (154.55%) | $0.18 | $0.06 | 254,863 | $4.28 M |
| 10/15/2024 | $0.05 | $0.05 (-4%) | $0.05 | $0.02 | 499,499 | $1.47 M |
| 10/14/2024 | $0.07 | $0.05 (-30.88%) | $0.08 | $0.03 | 571,144 | $1.38 M |
| 10/11/2024 | $0.10 | $0.07 (-34.93%) | $0.10 | $0.07 | 23,584 | $2.09 M |
| 10/10/2024 | $0.07 | $0.09 (26.76%) | $0.10 | $0.06 | 14,876 | $2.89 M |
| 10/09/2024 | $0.05 | $0.09 (71.1%) | $0.10 | $0.05 | 12,248 | $2.89 M |
| 10/08/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 18,219 | $3.20 M |
| 10/07/2024 | $0.10 | $0.10 (0%) | $0.11 | $0.10 | 25,900 | $3.20 M |
| 10/04/2024 | $0.08 | $0.10 (25%) | $0.10 | $0.08 | 70,500 | $3.22 M |
| 10/03/2024 | $0.07 | $0.10 (42.71%) | $0.10 | $0.07 | 700 | $3.21 M |
| 10/02/2024 | $0.07 | $0.09 (20.57%) | $0.09 | $0.07 | 10,822 | $2.73 M |
| 10/01/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 1,125 | $2.57 M |
| 09/30/2024 | $0.10 | $0.08 (-20%) | $0.10 | $0.08 | 3,336 | $2.57 M |
| 09/27/2024 | $0.08 | $0.10 (25%) | $0.11 | $0.08 | 22,931 | $3.22 M |
| 09/26/2024 | $0.10 | $0.08 (-23.63%) | $0.10 | $0.08 | 28,098 | $2.57 M |
| 09/25/2024 | $0.16 | $0.10 (-35.9%) | $0.18 | $0.09 | 311,712 | $3.22 M |
| 09/24/2024 | $0.18 | $0.18 (-1.05%) | $0.20 | $0.16 | 80,953 | $5.79 M |
| 09/23/2024 | $0.20 | $0.20 (-0.24%) | $0.20 | $0.20 | 908 | $6.56 M |
| 09/20/2024 | $0.21 | $0.20 (-6.54%) | $0.21 | $0.19 | 13,388 | $6.43 M |
| 09/19/2024 | $0.20 | $0.22 (8.98%) | $0.22 | $0.20 | 3,474 | $7.01 M |
| 09/18/2024 | $0.21 | $0.20 (-2.86%) | $0.21 | $0.19 | 12,793 | $6.56 M |
| 09/17/2024 | $0.18 | $0.25 (38.89%) | $0.25 | $0.17 | 20,733 | $8.04 M |
| 09/16/2024 | $0.21 | $0.18 (-14.29%) | $0.22 | $0.17 | 242,844 | $5.79 M |
| 09/13/2024 | $0.23 | $0.23 (0%) | $0.23 | $0.20 | 120,567 | $7.40 M |
| 09/12/2024 | $0.17 | $0.21 (23.53%) | $0.22 | $0.15 | 81,647 | $6.75 M |
| 09/11/2024 | $0.13 | $0.14 (12.75%) | $0.14 | $0.13 | 10,396 | $4.62 M |
| 09/10/2024 | $0.15 | $0.16 (3.33%) | $0.16 | $0.10 | 55,945 | $4.98 M |
| 09/09/2024 | $0.11 | $0.13 (18.29%) | $0.13 | $0.07 | 36,897 | $4.18 M |
| 09/06/2024 | $0.07 | $0.06 (-7.69%) | $0.14 | $0.05 | 444,082 | $1.93 M |
| 09/05/2024 | $0.30 | $0.11 (-63.87%) | $0.33 | $0.10 | 516,523 | $3.54 M |
| 09/04/2024 | $0.43 | $0.29 (-32.16%) | $0.43 | $0.29 | 256,275 | $9.38 M |
| 09/03/2024 | $0.39 | $0.38 (-2.79%) | $0.42 | $0.38 | 16,009 | $12.22 M |
| 08/30/2024 | $0.41 | $0.40 (-1.76%) | $0.42 | $0.39 | 27,784 | $12.95 M |
| 08/29/2024 | $0.43 | $0.45 (5.05%) | $0.45 | $0.40 | 29,700 | $14.39 M |
| 08/28/2024 | $0.45 | $0.43 (-3.42%) | $0.45 | $0.41 | 5,278 | $13.98 M |
| 08/27/2024 | $0.43 | $0.45 (3.58%) | $0.45 | $0.40 | 18,200 | $14.42 M |
| 08/26/2024 | $0.41 | $0.45 (9.39%) | $0.45 | $0.40 | 15,206 | $14.42 M |
| 08/23/2024 | $0.45 | $0.45 (-0.27%) | $0.45 | $0.39 | 69,734 | $14.40 M |
| 08/22/2024 | $0.38 | $0.45 (18.13%) | $0.45 | $0.38 | 92,100 | $14.44 M |