ADX:GCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.87	0.92	0.87	0.87	0.87	-4.90%	58,645
Mar 18, 2026	0.89	0.94	0.88	0.92	0.92	6.86%	35,263
Mar 17, 2026	0.86	0.86	0.86	0.86	0.86	-3.26%	11,828
Mar 16, 2026	0.86	0.89	0.86	0.89	0.89	-1.11%	26,228
Mar 13, 2026	0.87	0.90	0.85	0.90	0.90	3.33%	20,834
Mar 12, 2026	0.88	0.88	0.86	0.87	0.87	-3.44%	64,133
Mar 11, 2026	0.90	1.02	0.90	0.90	0.90	-4.96%	207,875
Mar 10, 2026	0.89	0.96	0.89	0.95	0.95	7.00%	49,244
Mar 9, 2026	0.90	0.90	0.89	0.89	0.89	-4.83%	19,288
Mar 6, 2026	0.93	1.00	0.93	0.93	0.93	-5.00%	210,455
Mar 5, 2026	1.03	1.04	0.98	0.98	0.98	-4.85%	225,761
Mar 4, 2026	1.03	1.04	1.03	1.03	1.03	-4.63%	1,158,558
Feb 27, 2026	1.05	1.13	1.04	1.08	1.08	2.86%	434,497
Feb 26, 2026	1.05	1.05	1.03	1.05	1.05	-	354,619
Feb 25, 2026	1.04	1.15	1.03	1.05	1.05	1.94%	832,578
Feb 24, 2026	1.02	1.07	1.00	1.03	1.03	0.98%	918,413
Feb 23, 2026	1.03	1.03	0.98	1.02	1.02	-	193,127
Feb 20, 2026	1.02	1.03	1.02	1.02	1.02	-	144,067
Feb 19, 2026	1.05	1.05	1.00	1.02	1.02	-0.97%	522,313
Feb 18, 2026	1.00	1.03	1.00	1.03	1.03	3.10%	186,130
Feb 17, 2026	1.06	1.07	0.98	1.00	1.00	-3.94%	287,995
Feb 16, 2026	1.03	1.06	1.01	1.04	1.04	6.12%	740,050
Feb 13, 2026	1.00	1.05	0.98	0.98	0.98	-3.92%	532,148
Feb 12, 2026	0.99	1.07	0.99	1.02	1.02	3.76%	1,020,576
Feb 11, 2026	1.02	1.03	0.98	0.98	0.98	-1.70%	263,730
Feb 10, 2026	0.94	1.00	0.94	1.00	1.00	6.16%	546,675
Feb 9, 2026	0.94	0.96	0.94	0.94	0.94	1.29%	239,092
Feb 6, 2026	0.92	0.95	0.91	0.93	0.93	1.42%	822,850
Feb 5, 2026	0.89	0.92	0.89	0.92	0.92	0.77%	185,461
Feb 4, 2026	0.91	0.94	0.91	0.91	0.91	-0.55%	128,940
Feb 3, 2026	0.90	0.94	0.90	0.92	0.92	1.55%	174,866
Feb 2, 2026	0.94	0.94	0.90	0.90	0.90	-3.64%	40,019
Jan 30, 2026	0.95	0.95	0.86	0.94	0.94	0.43%	49,667
Jan 29, 2026	0.96	0.96	0.93	0.93	0.93	-1.48%	10,791
Jan 28, 2026	0.95	0.96	0.92	0.95	0.95	4.42%	207,977
Jan 27, 2026	0.96	0.98	0.88	0.91	0.91	-4.64%	286,585
Jan 26, 2026	0.95	0.95	0.92	0.95	0.95	-0.63%	111,568
Jan 23, 2026	0.96	0.96	0.94	0.96	0.96	-0.21%	15,622
Jan 22, 2026	0.94	0.96	0.92	0.96	0.96	1.27%	236,241
Jan 21, 2026	0.94	0.97	0.93	0.95	0.95	-2.58%	541,740
Jan 20, 2026	0.92	1.03	0.92	0.97	0.97	5.43%	1,412,261
Jan 19, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	116,104
Jan 16, 2026	0.90	0.92	0.90	0.91	0.91	0.66%	62,441
Jan 15, 2026	0.92	0.92	0.90	0.90	0.90	-0.66%	123,295
Jan 14, 2026	0.89	0.92	0.89	0.91	0.91	-0.87%	125,360
Jan 13, 2026	0.88	0.93	0.88	0.92	0.92	4.32%	66,271
Jan 12, 2026	0.89	0.89	0.88	0.88	0.88	-	9,367
Jan 9, 2026	0.89	0.89	0.87	0.88	0.88	-	38,639
Jan 8, 2026	0.89	0.89	0.87	0.88	0.88	0.80%	53,081
Jan 7, 2026	0.88	0.90	0.87	0.87	0.87	-3.00%	182,970