5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Adamas One Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $30,580 |
| 04/29/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $30,580 |
| 04/28/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $30,580 |
| 04/25/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $30,580 |
| 04/24/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $275,217 |
| 04/23/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $275,217 |
| 04/22/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $275,217 |
| 04/21/2025 | $0.00 | $0.01 (800%) | $0.01 | $0.00 | 3,600 | $275,217 |
| 04/17/2025 | $0.01 | $0.00 (-92.31%) | $0.02 | $0.00 | 470,100 | $30,580 |
| 04/16/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 24,600 | $366,956 |
| 04/15/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 110,500 | $366,956 |
| 04/14/2025 | $0.01 | $0.01 (33.33%) | $0.01 | $0.01 | 31,000 | $366,956 |
| 04/11/2025 | $0.01 | $0.01 (33.33%) | $0.02 | $0.01 | 55,600 | $366,956 |
| 04/10/2025 | $0.01 | $0.01 (-16.67%) | $0.01 | $0.01 | 674,400 | $305,796 |
| 04/09/2025 | $0.01 | $0.01 (-9.09%) | $0.01 | $0.01 | 896,500 | $305,796 |
| 04/08/2025 | $0.01 | $0.01 (-16.67%) | $0.01 | $0.01 | 190,400 | $305,796 |
| 04/07/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 274,200 | $366,956 |
| 04/04/2025 | $0.01 | $0.01 (-15.38%) | $0.01 | $0.01 | 126,700 | $336,376 |
| 04/03/2025 | $0.01 | $0.01 (8.33%) | $0.01 | $0.01 | 246,900 | $397,535 |
| 04/02/2025 | $0.02 | $0.01 (-13.33%) | $0.02 | $0.01 | 348,900 | $397,535 |
| 04/01/2025 | $0.01 | $0.02 (7.14%) | $0.02 | $0.01 | 116,700 | $458,695 |
| 03/31/2025 | $0.02 | $0.01 (-31.58%) | $0.02 | $0.01 | 119,000 | $397,535 |
| 03/28/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 151,300 | $611,593 |
| 03/27/2025 | $0.02 | $0.02 (25%) | $0.02 | $0.02 | 704,500 | $611,593 |
| 03/26/2025 | $0.01 | $0.02 (14.29%) | $0.02 | $0.01 | 159,600 | $489,274 |
| 03/25/2025 | $0.02 | $0.02 (-21.05%) | $0.02 | $0.01 | 968,100 | $458,695 |
| 03/24/2025 | $0.03 | $0.02 (-40.62%) | $0.03 | $0.02 | 1.22 M | $581,013 |
| 03/21/2025 | $0.05 | $0.04 (-20%) | $0.05 | $0.03 | 27,500 | $1.22 M |
| 03/20/2025 | $0.03 | $0.05 (100%) | $0.05 | $0.02 | 105,800 | $1.53 M |
| 03/19/2025 | $0.04 | $0.03 (-5.56%) | $0.05 | $0.03 | 41,000 | $1.04 M |
| 03/18/2025 | $0.04 | $0.03 (-23.08%) | $0.05 | $0.03 | 55,600 | $917,389 |
| 03/17/2025 | $0.03 | $0.03 (3.33%) | $0.04 | $0.02 | 63,800 | $947,969 |
| 03/14/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 145,500 | $917,389 |
| 03/13/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,500 | $764,491 |
| 03/12/2025 | $0.03 | $0.03 (-16.67%) | $0.03 | $0.03 | 29,000 | $764,491 |
| 03/11/2025 | $0.03 | $0.02 (-11.11%) | $0.03 | $0.02 | 401,400 | $733,912 |
| 03/10/2025 | $0.03 | $0.03 (3.45%) | $0.03 | $0.03 | 11,600 | $917,389 |
| 03/07/2025 | $0.04 | $0.03 (-8.57%) | $0.04 | $0.03 | 195,100 | $978,549 |
| 03/06/2025 | $0.04 | $0.03 (-14.29%) | $0.04 | $0.03 | 77,700 | $917,389 |
| 03/05/2025 | $0.03 | $0.03 (-9.09%) | $0.03 | $0.03 | 164,200 | $917,389 |
| 03/04/2025 | $0.03 | $0.03 (-6.45%) | $0.03 | $0.03 | 27,900 | $886,810 |
| 03/03/2025 | $0.04 | $0.03 (-14.29%) | $0.04 | $0.03 | 37,100 | $917,389 |
| 02/28/2025 | $0.03 | $0.04 (40%) | $0.04 | $0.03 | 97,400 | $1.07 M |
| 02/27/2025 | $0.04 | $0.03 (-25.71%) | $0.04 | $0.03 | 50,500 | $795,071 |
| 02/26/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,700 | $1.07 M |
| 02/25/2025 | $0.03 | $0.03 (16%) | $0.04 | $0.03 | 55,900 | $886,810 |
| 02/24/2025 | $0.04 | $0.03 (-25%) | $0.04 | $0.03 | 80,000 | $917,389 |
| 02/21/2025 | $0.03 | $0.04 (17.65%) | $0.04 | $0.03 | 10,700 | $1.22 M |
| 02/20/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $947,969 |
| 02/19/2025 | $0.04 | $0.03 (-11.43%) | $0.04 | $0.03 | 120,800 | $947,969 |
| 02/18/2025 | $0.03 | $0.04 (25%) | $0.04 | $0.03 | 72,400 | $1.07 M |
| 02/14/2025 | $0.03 | $0.03 (-7.14%) | $0.04 | $0.03 | 255,300 | $795,071 |
| 02/13/2025 | $0.04 | $0.03 (-24.32%) | $0.04 | $0.03 | 169,107 | $856,230 |
| 02/12/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 466,597 | $1.10 M |
| 02/11/2025 | $0.03 | $0.03 (-6.67%) | $0.05 | $0.03 | 661,300 | $856,230 |
| 02/10/2025 | $0.04 | $0.04 (1.11%) | $0.04 | $0.03 | 99,772 | $1.12 M |
| 02/07/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 211 | $1.10 M |
| 02/06/2025 | $0.04 | $0.04 (-6.19%) | $0.04 | $0.04 | 52,372 | $1.15 M |
| 02/05/2025 | $0.03 | $0.04 (31.75%) | $0.04 | $0.03 | 112,655 | $1.15 M |
| 02/04/2025 | $0.05 | $0.03 (-31.8%) | $0.05 | $0.03 | 9,806 | $1.04 M |
| 02/03/2025 | $0.03 | $0.04 (17.65%) | $0.04 | $0.03 | 103,775 | $1.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
