ADX:GCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.87	0.87	0.84	0.86	0.86	0.82%	409,184
Apr 9, 2026	0.88	0.88	0.85	0.85	0.85	-2.30%	13,253
Apr 8, 2026	0.87	0.89	0.86	0.87	0.87	2.47%	161,162
Apr 7, 2026	0.84	0.85	0.84	0.85	0.85	3.41%	15,440
Apr 6, 2026	0.83	0.83	0.82	0.82	0.82	-1.08%	5,018
Apr 3, 2026	0.84	0.84	0.81	0.83	0.83	-2.01%	31,969
Apr 2, 2026	0.84	0.85	0.84	0.85	0.85	0.59%	10,665
Apr 1, 2026	0.86	0.86	0.84	0.84	0.84	-0.94%	128,095
Mar 31, 2026	0.84	0.85	0.84	0.85	0.85	-3.08%	112,300
Mar 30, 2026	0.84	0.88	0.84	0.88	0.88	4.16%	12,201
Mar 27, 2026	0.84	0.84	0.84	0.84	0.84	0.24%	20
Mar 26, 2026	0.84	0.85	0.84	0.84	0.84	-1.06%	1,267,488
Mar 25, 2026	0.84	0.86	0.84	0.85	0.85	1.56%	3,025,533
Mar 24, 2026	0.90	0.92	0.83	0.84	0.84	-4.35%	1,402,269
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