5 DAY PERFORMANCE
+170.27%
1 MONTH PERFORMANCE
+66.67%
3 MONTH PERFORMANCE
-49.75%
6 MONTH PERFORMANCE
-86.31%
YEAR-TO-DATE PERFORMANCE
+177.93%
1 YEAR PERFORMANCE
-90.91%
Adamas One Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $0.02 | $0.05 (150%) | $0.08 | $0.02 | 2.72 M | $1.53 M |
| 01/03/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 528,733 | $581,013 |
| 01/02/2025 | $0.02 | $0.02 (8.82%) | $0.02 | $0.02 | 673,015 | $565,724 |
| 12/31/2024 | $0.02 | $0.02 (-6.79%) | $0.02 | $0.01 | 1.19 M | $550,128 |
| 12/30/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 444,689 | $611,593 |
| 12/27/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 506,724 | $611,593 |
| 12/26/2024 | $0.02 | $0.02 (-4.38%) | $0.02 | $0.02 | 569,677 | $584,836 |
| 12/24/2024 | $0.02 | $0.02 (-5.13%) | $0.02 | $0.02 | 22,868 | $565,724 |
| 12/23/2024 | $0.02 | $0.02 (-4.76%) | $0.02 | $0.02 | 468,585 | $611,593 |
| 12/20/2024 | $0.02 | $0.02 (12.5%) | $0.03 | $0.02 | 1.07 M | $688,042 |
| 12/19/2024 | $0.02 | $0.02 (-16.67%) | $0.03 | $0.02 | 610,197 | $611,593 |
| 12/18/2024 | $0.02 | $0.03 (19.05%) | $0.03 | $0.02 | 37,812 | $764,491 |
| 12/17/2024 | $0.03 | $0.02 (-25%) | $0.03 | $0.02 | 275,765 | $688,042 |
| 12/16/2024 | $0.03 | $0.02 (-17%) | $0.03 | $0.02 | 375,895 | $761,433 |
| 12/13/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 336,885 | $840,940 |
| 12/12/2024 | $0.03 | $0.03 (-13.33%) | $0.03 | $0.03 | 62,552 | $795,071 |
| 12/11/2024 | $0.04 | $0.03 (-17.92%) | $0.04 | $0.03 | 319,259 | $917,389 |
| 12/10/2024 | $0.03 | $0.04 (35.48%) | $0.04 | $0.03 | 25,953 | $1.28 M |
| 12/09/2024 | $0.04 | $0.03 (-13.89%) | $0.04 | $0.03 | 32,988 | $947,969 |
| 12/06/2024 | $0.03 | $0.03 (0%) | $0.04 | $0.03 | 111,856 | $917,389 |
| 12/05/2024 | $0.02 | $0.03 (8.7%) | $0.04 | $0.02 | 89,605 | $764,491 |
| 12/04/2024 | $0.02 | $0.04 (58.7%) | $0.04 | $0.02 | 90,115 | $1.12 M |
| 12/03/2024 | $0.03 | $0.03 (-11.1%) | $0.03 | $0.03 | 13,526 | $842,469 |
| 12/02/2024 | $0.03 | $0.03 (11.11%) | $0.03 | $0.02 | 318,183 | $917,389 |
| 11/29/2024 | $0.04 | $0.03 (-23.33%) | $0.04 | $0.03 | 230,168 | $914,332 |
| 11/27/2024 | $0.03 | $0.04 (18.33%) | $0.04 | $0.03 | 113,386 | $1.09 M |
| 11/26/2024 | $0.03 | $0.03 (-7.69%) | $0.03 | $0.03 | 201,587 | $917,389 |
| 11/25/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 261,891 | $1.07 M |
| 11/22/2024 | $0.04 | $0.04 (-6.98%) | $0.04 | $0.04 | 55,747 | $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 |