Adamas One Corporation Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Adamas One Corporation	NASDAQ:JEWL	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.0149	5.23%	0.30	0.29	0.3179

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.30	0.291	0.291	1,326	14:56:01

Adamas One (JEWL) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
06 May 2024	0.2851	-0.005	-1.72%	0.2817	0.305	37,437
03 May 2024	0.2901	0.00455	1.59%	0.29	0.3184	9,585
02 May 2024	0.28555	0.00225	0.79%	0.2803	0.318	39,101
01 May 2024	0.2833	-0.0167	-5.57%	0.278	0.2901	62,967
30 Apr 2024	0.30	0.0198	7.07%	0.28	0.34	240,331
29 Apr 2024	0.2802	-0.0249	-8.16%	0.2711	0.35	60,680
26 Apr 2024	0.3051	-0.0009	-0.29%	0.29	0.3099	56,934
25 Apr 2024	0.306	-0.0015	-0.49%	0.30	0.31	66,017
24 Apr 2024	0.3075	-0.0465	-13.14%	0.305	0.379	155,244
23 Apr 2024	0.354	0.0035	1.00%	0.3507	0.3781	24,414
22 Apr 2024	0.3505	0.0092	2.70%	0.3445	0.39	32,477
19 Apr 2024	0.3413	-0.0086	-2.46%	0.332	0.36	15,483
18 Apr 2024	0.3499	-0.0121	-3.34%	0.331	0.37	50,068
17 Apr 2024	0.362	-0.0029	-0.79%	0.362	0.39	5,048
16 Apr 2024	0.3649	0.0047	1.30%	0.361	0.39	17,333
15 Apr 2024	0.3602	-0.023	-6.00%	0.3602	0.399	23,679
12 Apr 2024	0.3832	-0.0158	-3.96%	0.3602	0.399	26,034
11 Apr 2024	0.399	0.019	5.00%	0.3601	0.40	16,878
10 Apr 2024	0.38	-0.0099	-2.54%	0.3753	0.3977	12,662
09 Apr 2024	0.3899	-0.0051	-1.29%	0.3553	0.40	31,988
08 Apr 2024	0.395	0.0299	8.19%	0.38	0.42	43,628

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.3192	0.34	0.278	0.2941727	77,884	-0.0192	-6.02%
1 Month	0.38	0.40	0.2711	0.3153054	49,369	-0.08	-21.05%
3 Months	0.462	0.74	0.2711	0.4213045	127,475	-0.162	-35.06%
6 Months	0.6311	0.74	0.2711	0.4795918	105,092	-0.3311	-52.46%
1 Year	0.788	2.01	0.2711	0.8085007	131,175	-0.488	-61.93%
3 Years	8.60	11.94	0.2711	1.26	156,940	-8.30	-96.51%
5 Years	8.60	11.94	0.2711	1.26	156,940	-8.30	-96.51%