ADX:GCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	0.95	1.08	0.92	0.98	0.98	3.72%	1,931,706
Nov 18, 2025	0.95	0.96	0.94	0.94	0.94	-0.84%	504,492
Nov 17, 2025	0.93	0.95	0.93	0.95	0.95	0.96%	462,332
Nov 14, 2025	0.92	0.94	0.91	0.94	0.94	3.19%	589,826
Nov 13, 2025	0.94	0.95	0.91	0.91	0.91	-3.19%	660,773
Nov 12, 2025	0.94	0.94	0.91	0.94	0.94	1.40%	185,539
Nov 11, 2025	0.89	0.94	0.88	0.93	0.93	1.64%	265,198
Nov 10, 2025	0.89	0.92	0.89	0.91	0.91	3.05%	296,750
Nov 7, 2025	0.89	0.90	0.88	0.89	0.89	2.19%	105,465
Nov 6, 2025	0.89	0.89	0.87	0.87	0.87	0.35%	178,366
Nov 5, 2025	0.82	0.86	0.82	0.86	0.86	-0.46%	271,163
Nov 4, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Nov 3, 2025	0.79	0.88	0.79	0.87	0.87	-0.80%	9,370
Oct 31, 2025	0.88	0.88	0.85	0.87	0.87	-0.23%	75,773
Oct 30, 2025	0.88	0.89	0.85	0.88	0.88	-1.13%	120,385
Oct 29, 2025	0.86	0.89	0.86	0.89	0.89	0.68%	643
Oct 28, 2025	0.88	0.89	0.87	0.88	0.88	-0.23%	156,415
Oct 27, 2025	0.90	0.91	0.88	0.88	0.88	-1.56%	77,261
Oct 24, 2025	0.88	0.90	0.88	0.90	0.90	1.82%	52,781
Oct 23, 2025	0.88	0.88	0.88	0.88	0.88	-	23,394
Oct 22, 2025	0.89	0.89	0.88	0.88	0.88	-1.90%	108,466
Oct 21, 2025	0.90	0.90	0.90	0.90	0.90	0.22%	520
Oct 20, 2025	0.89	0.90	0.89	0.90	0.90	1.36%	39,320
Oct 17, 2025	0.88	0.88	0.88	0.88	0.88	-1.56%	3,300
Oct 16, 2025	0.88	0.90	0.88	0.90	0.90	0.67%	120,930
Oct 15, 2025	0.96	0.96	0.89	0.89	0.89	-7.19%	1,333,989
Oct 14, 2025	0.94	0.96	0.93	0.96	0.96	3.23%	371,000
Oct 13, 2025	0.91	0.94	0.91	0.93	0.93	2.31%	151,442
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