Adamas One Corporation (PK) Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Adamas One Corporation (PK)	USOTC:JEWL	OTCMarkets	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.0044	14.81%	0.0341	0.02	0.0796

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.0449	0.0302	0.0355	41,027	20:00:57

Adamas One (PK) (JEWL) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
19 Mar 2025	0.0341	0.0044	14.81%	0.0302	0.0449	41,027
18 Mar 2025	0.0297	-0.00163	-5.19%	0.0297	0.0445	55,566
17 Mar 2025	0.031325	0.00128	4.24%	0.022	0.041	63,834
14 Mar 2025	0.03005	0.00495	19.72%	0.027575	0.03005	145,471
13 Mar 2025	0.0251	0.0001	0.40%	0.0251	0.0251	1,547
12 Mar 2025	0.025	0.0011	4.60%	0.025	0.03	29,015
11 Mar 2025	0.0239	-0.0061	-20.33%	0.017	0.03	401,436
10 Mar 2025	0.03	-0.00224	-6.93%	0.02739	0.03	11,551
07 Mar 2025	0.032235	0.00224	7.45%	0.0271	0.036	195,074
06 Mar 2025	0.03	0.00	0.00%	0.02855	0.0354	77,736
05 Mar 2025	0.03	0.001	3.45%	0.03	0.0325	164,192
04 Mar 2025	0.029	-0.0012	-3.97%	0.0275	0.032	27,942
03 Mar 2025	0.0302	-0.0048	-13.71%	0.0302	0.035	37,053
28 Feb 2025	0.035	0.00891	34.15%	0.0253	0.041	97,361
27 Feb 2025	0.02609	-0.00891	-25.46%	0.02609	0.035	50,533
26 Feb 2025	0.035	0.00577	19.74%	0.035	0.035	1,679
25 Feb 2025	0.02923	-0.00117	-3.85%	0.0251	0.035	55,874
24 Feb 2025	0.0304	-0.0096	-24.00%	0.0304	0.04	79,997
21 Feb 2025	0.04	0.009	29.03%	0.034	0.04	10,738
20 Feb 2025	0.031	0.00	0.00%	0.031	0.031	0

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.03	0.0449	0.022	0.0297378	59,087	0.0041	13.67%
1 Month	0.035	0.0449	0.017	0.0290194	85,655	-0.0009	-2.57%
3 Months	0.02	0.079	0.01	0.0346002	207,868	0.0141	70.50%
6 Months	0.20	0.21797	0.01	0.0406681	175,978	-0.1659	-82.95%
1 Year	0.30445	0.33	0.01	0.0464076	174,331	-0.27035	-88.80%
3 Years	0.30445	0.33	0.01	0.0464076	174,331	-0.27035	-88.80%
5 Years	0.30445	0.33	0.01	0.0464076	174,331	-0.27035	-88.80%