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 |
---|---|---|---|---|---|---|
07/03/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $6.12 K |
07/02/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 33.00 K | $6.12 K |
07/01/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 102.45 K | $6.12 K |
06/30/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $305.80 K |
06/27/2025 | $0.00 | $0.01 (4900%) | $0.01 | $0.00 | 1.18 K | $305.80 K |
06/26/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $305.80 K |
06/25/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $305.80 K |
06/24/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 3.03 K | $305.80 K |
06/23/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $305.80 K |
06/20/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $305.80 K |
06/18/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $305.80 K |
06/17/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $305.80 K |
06/16/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $305.80 K |
06/13/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $305.80 K |
06/12/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | |
06/11/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | |
06/10/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 100.00 K | $305.80 K |
06/09/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $6.12 K |
06/06/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $6.12 K |
06/05/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 102 | $6.12 K |
06/04/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 10.00 K | $611.59 K |
06/03/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $244.64 K |
06/02/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 17.50 K | $244.64 K |
05/30/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $214.06 K |
05/29/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $214.06 K |
05/28/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1.00 K | $214.06 K |
05/27/2025 | $0.00 | $0.01 (1566.67%) | $0.01 | $0.00 | 202.33 K | $152.90 K |
05/23/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $9.17 K |
05/22/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | |
05/21/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | |
05/20/2025 | $0.00 | $0.00 (200%) | $0.00 | $0.00 | 5.20 K | $122.32 K |
05/19/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $122.32 K |
05/16/2025 | $0.00 | $0.00 (33.33%) | $0.00 | $0.00 | 13.30 K | $122.32 K |
05/15/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $30.58 K |
05/14/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $30.58 K |
05/13/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $30.58 K |
05/12/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $30.58 K |
05/09/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $30.58 K |
05/08/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $30.58 K |
05/07/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $30.58 K |
05/06/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $30.58 K |
05/05/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $30.58 K |
05/02/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $30.58 K |
05/01/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 31.10 K | $30.58 K |
04/30/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $30.58 K |
04/29/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $30.58 K |
04/28/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $30.58 K |
04/25/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $30.58 K |
04/24/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $275.22 K |
04/23/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $275.22 K |
04/22/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $275.22 K |
04/21/2025 | $0.00 | $0.01 (800%) | $0.01 | $0.00 | 3.60 K | $275.22 K |
04/17/2025 | $0.01 | $0.00 (-92.31%) | $0.02 | $0.00 | 470.10 K | $30.58 K |
04/16/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 24.60 K | $366.96 K |
04/15/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 110.50 K | $366.96 K |
04/14/2025 | $0.01 | $0.01 (33.33%) | $0.01 | $0.01 | 31.00 K | $366.96 K |
04/11/2025 | $0.01 | $0.01 (33.33%) | $0.02 | $0.01 | 55.60 K | $366.96 K |
04/10/2025 | $0.01 | $0.01 (-16.67%) | $0.01 | $0.01 | 674.40 K | $305.80 K |
04/09/2025 | $0.01 | $0.01 (-9.09%) | $0.01 | $0.01 | 896.50 K | $305.80 K |
04/08/2025 | $0.01 | $0.01 (-16.67%) | $0.01 | $0.01 | 190.40 K | $305.80 K |
04/07/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 274.20 K | $366.96 K |