ADX:GCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.92	1.03	0.92	0.97	0.97	5.65%	1,409,261
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
Jan 6, 2026	0.90	0.92	0.88	0.90	0.90	0.11%	101,250
Jan 5, 2026	0.90	0.95	0.87	0.90	0.90	-5.17%	416,346
Jan 2, 2026	0.92	0.95	0.88	0.95	0.95	4.18%	128,017
Dec 31, 2025	0.93	0.93	0.91	0.91	0.91	-2.15%	300,154
Dec 30, 2025	0.96	0.97	0.90	0.93	0.93	-3.43%	145,199
Dec 29, 2025	0.97	0.97	0.95	0.96	0.96	0.42%	45,856
Dec 26, 2025	0.97	0.97	0.96	0.96	0.96	-1.03%	55,090
Dec 25, 2025	0.97	0.97	0.95	0.97	0.97	-	79,259
Dec 24, 2025	0.96	0.98	0.94	0.97	0.97	1.47%	100,263
Dec 23, 2025	0.99	0.99	0.94	0.96	0.96	-1.04%	263,938
Dec 22, 2025	1.04	1.04	0.94	0.97	0.97	-7.21%	1,027,082
Dec 19, 2025	1.15	1.19	1.04	1.04	1.04	-9.57%	1,435,425
Dec 18, 2025	1.02	1.15	1.00	1.15	1.15	15.00%	4,118,130
Dec 17, 2025	1.00	1.00	0.99	1.00	1.00	-1.96%	92,720
Dec 16, 2025	1.00	1.09	1.00	1.02	1.02	-0.97%	2,410,897
Dec 15, 2025	1.03	1.04	1.01	1.03	1.03	1.98%	355,599
Dec 12, 2025	1.06	1.07	1.01	1.01	1.01	-5.61%	273,650
Dec 11, 2025	1.04	1.07	1.04	1.07	1.07	2.88%	378,499
Dec 10, 2025	1.04	1.08	1.03	1.04	1.04	0.97%	156,363
Dec 9, 2025	1.05	1.07	1.03	1.03	1.03	-2.83%	155,430
Dec 8, 2025	1.01	1.09	0.98	1.06	1.06	7.07%	819,095
Dec 5, 2025	1.02	1.10	0.99	0.99	0.99	-1.98%	1,341,289
Dec 4, 2025	1.00	1.05	1.00	1.01	1.01	3.06%	1,125,697
Dec 3, 2025	1.00	1.00	0.96	0.98	0.98	-1.90%	281,639
Nov 28, 2025	0.98	1.01	0.98	1.00	1.00	1.83%	177,834
Nov 27, 2025	0.95	0.99	0.95	0.98	0.98	3.15%	173,357
Nov 26, 2025	0.94	0.98	0.94	0.95	0.95	-1.14%	5,086
Nov 25, 2025	0.96	0.98	0.96	0.96	0.96	-1.33%	518,792
Nov 24, 2025	0.98	0.99	0.97	0.98	0.98	2.63%	51,518
Nov 21, 2025	1.00	1.01	0.95	0.95	0.95	-3.85%	442,127
Nov 20, 2025	1.00	1.06	0.97	0.99	0.99	1.33%	648,815
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