ADX:GCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.90	0.94	0.89	0.91	0.91	0.89%	443,522
Oct 9, 2025	0.89	0.93	0.89	0.90	0.90	2.39%	585,701
Oct 8, 2025	0.90	0.90	0.88	0.88	0.88	-	16,605
Oct 7, 2025	0.89	0.89	0.88	0.88	0.88	-0.56%	10,931
Oct 6, 2025	0.89	0.90	0.89	0.89	0.89	-0.23%	173,307
Oct 3, 2025	0.89	0.89	0.89	0.89	0.89	-2.42%	12,196
Oct 2, 2025	0.90	0.91	0.89	0.91	0.91	1.00%	79,302
Oct 1, 2025	0.91	0.91	0.90	0.90	0.90	1.47%	2,292
Sep 30, 2025	0.89	0.89	0.89	0.89	0.89	-1.00%	1,150
Sep 29, 2025	0.90	0.90	0.90	0.90	0.90	-0.44%	2,216
Sep 26, 2025	0.91	0.91	0.90	0.90	0.90	-0.99%	33,200
Sep 25, 2025	0.91	0.91	0.89	0.91	0.91	1.56%	6,312
Sep 24, 2025	0.90	0.90	0.90	0.90	0.90	-0.56%	47,960
Sep 23, 2025	0.90	0.91	0.89	0.90	0.90	-	175,582
Sep 22, 2025	0.91	0.92	0.90	0.90	0.90	0.45%	124,876
Sep 19, 2025	0.91	0.92	0.90	0.90	0.90	-0.44%	143,882
Sep 18, 2025	0.93	0.93	0.90	0.90	0.90	-3.23%	281,850
Sep 17, 2025	0.94	0.94	0.91	0.93	0.93	1.75%	112,016
Sep 16, 2025	0.92	0.96	0.91	0.91	0.91	-0.65%	179,642
Sep 15, 2025	0.93	0.95	0.90	0.92	0.92	1.10%	719,279
Sep 12, 2025	0.92	0.92	0.91	0.91	0.91	0.11%	22,547
Sep 11, 2025	0.90	0.91	0.90	0.91	0.91	0.78%	112,219
Sep 10, 2025	0.90	0.93	0.89	0.90	0.90	-0.88%	19,362
Sep 9, 2025	0.91	0.94	0.90	0.91	0.91	1.00%	167,461
Sep 8, 2025	0.93	0.95	0.90	0.90	0.90	-2.59%	137,469
Sep 4, 2025	0.95	0.95	0.89	0.93	0.93	-1.60%	87,549
Sep 3, 2025	0.99	0.99	0.93	0.94	0.94	-3.09%	645,767
Sep 2, 2025	0.90	0.98	0.89	0.97	0.97	7.42%	1,441,336
Sep 1, 2025	0.90	0.91	0.90	0.90	0.90	-2.59%	92,705
Aug 29, 2025	0.95	0.95	0.92	0.93	0.93	-1.07%	74,439
Aug 28, 2025	0.95	0.97	0.94	0.94	0.94	-1.58%	210,023
Aug 27, 2025	0.95	0.97	0.93	0.95	0.95	1.71%	706,944
Aug 26, 2025	0.98	0.99	0.93	0.94	0.94	-3.70%	719,076
Aug 25, 2025	0.99	1.00	0.96	0.97	0.97	-1.22%	1,224,570
Aug 22, 2025	0.89	1.00	0.89	0.98	0.98	11.19%	3,307,922
Aug 21, 2025	0.91	0.91	0.88	0.89	0.89	-0.11%	78,580
Aug 20, 2025	0.88	0.92	0.88	0.89	0.89	0.91%	893,378
Aug 19, 2025	0.92	0.93	0.86	0.88	0.88	-4.98%	462,811
Aug 18, 2025	0.94	0.98	0.88	0.92	0.92	-1.28%	721,666
Aug 15, 2025	1.03	1.03	0.94	0.94	0.94	-10.00%	677,006
Aug 14, 2025	1.04	1.10	1.01	1.04	1.04	0.97%	2,490,927
Aug 13, 2025	0.94	1.06	0.94	1.03	1.03	11.35%	3,032,314
Aug 12, 2025	0.82	0.93	0.82	0.93	0.93	14.91%	1,072,532
Aug 11, 2025	0.72	0.81	0.72	0.81	0.81	15.00%	704,737
Aug 8, 2025	0.70	0.70	0.70	0.70	0.70	-2.64%	140,200
Aug 7, 2025	0.69	0.72	0.69	0.72	0.72	1.27%	2,432
Aug 6, 2025	0.71	0.71	0.71	0.71	0.71	-	512,059
Aug 5, 2025	0.71	0.71	0.71	0.71	0.71	-	866
Aug 4, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	2,000
Aug 1, 2025	0.72	0.72	0.72	0.72	0.72	-	-