ADX:ADNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.37	0.40	0.37	0.38	0.38	2.43%	31,424,910
May 21, 2026	0.37	0.37	0.37	0.37	0.37	-	657,354
May 20, 2026	0.37	0.37	0.37	0.37	0.37	-	1,893,122
May 19, 2026	0.38	0.38	0.37	0.37	0.37	-	1,097,102
May 18, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	2,202,293
May 15, 2026	0.39	0.39	0.38	0.38	0.38	-	1,567,567
May 14, 2026	0.38	0.38	0.38	0.38	0.38	-	1,491,415
May 13, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	2,461,823
May 12, 2026	0.38	0.39	0.37	0.38	0.38	-0.53%	2,298,932
May 11, 2026	0.38	0.38	0.38	0.38	0.38	1.06%	2,570,570
May 8, 2026	0.38	0.38	0.37	0.38	0.38	-0.27%	3,647,810
May 7, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	3,285,927
May 6, 2026	0.37	0.38	0.37	0.38	0.38	1.63%	2,009,483
May 5, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	955,872
May 4, 2026	0.37	0.37	0.37	0.37	0.37	-0.80%	1,514,714
May 1, 2026	0.37	0.38	0.37	0.37	0.37	0.81%	1,301,457
Apr 30, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	2,157,765
Apr 29, 2026	0.38	0.38	0.37	0.38	0.38	0.81%	777,127
Apr 28, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	1,967,569
Apr 27, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	39,565,250
Apr 24, 2026	0.38	0.38	0.38	0.38	0.38	-0.79%	9,579,688
Apr 23, 2026	0.39	0.39	0.38	0.38	0.38	0.53%	2,127,195
Apr 22, 2026	0.39	0.39	0.38	0.38	0.38	-2.32%	5,684,438
Apr 21, 2026	0.38	0.40	0.38	0.39	0.39	-1.77%	390,959,400
Apr 20, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	1,021,850
Apr 17, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	3,808,820
Apr 16, 2026	0.41	0.42	0.40	0.41	0.41	-	9,277,909
Apr 15, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	5,112,061
Apr 14, 2026	0.40	0.41	0.40	0.40	0.40	1.01%	6,104,298
Apr 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.94%	1,262,055
Apr 10, 2026	0.40	0.41	0.40	0.41	0.41	3.29%	4,759,237
Apr 9, 2026	0.41	0.41	0.39	0.40	0.40	-1.74%	1,397,609
Apr 8, 2026	0.41	0.42	0.40	0.40	0.40	0.50%	6,390,808
Apr 7, 2026	0.40	0.40	0.39	0.40	0.40	1.52%	3,206,780
Apr 6, 2026	0.40	0.40	0.39	0.39	0.39	-1.01%	492,787
Apr 3, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	184,237
Apr 2, 2026	0.40	0.40	0.40	0.40	0.40	-0.75%	1,599,727
Apr 1, 2026	0.40	0.41	0.40	0.40	0.40	-	138,786,800
Mar 31, 2026	0.40	0.40	0.40	0.40	0.40	-	2,335,920
Mar 30, 2026	0.40	0.41	0.39	0.40	0.40	-	1,648,538
Mar 27, 2026	0.40	0.41	0.40	0.40	0.40	1.52%	2,407,337
Mar 26, 2026	0.40	0.40	0.39	0.39	0.39	-0.25%	2,973,803
Mar 25, 2026	0.42	0.42	0.39	0.40	0.40	-1.25%	29,612,140
Mar 24, 2026	0.41	0.42	0.39	0.40	0.40	-1.48%	7,317,553
Mar 23, 2026	0.42	0.42	0.40	0.41	0.41	-2.17%	19,652,844
Mar 18, 2026	0.43	0.43	0.41	0.42	0.42	3.75%	31,815,790
Mar 17, 2026	0.41	0.43	0.40	0.43	0.40	4.88%	6,442,948
Mar 16, 2026	0.43	0.43	0.41	0.41	0.38	-1.21%	7,028,868
Mar 13, 2026	0.42	0.43	0.41	0.42	0.39	-0.48%	5,902,489
Mar 12, 2026	0.44	0.44	0.42	0.42	0.39	-4.14%	2,269,088