ADX:GCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	1.00	1.00	1.00	1.00	1.00	-2.91%	4
May 21, 2026	1.00	1.03	1.00	1.03	1.03	3.52%	504
May 20, 2026	1.00	1.00	1.00	1.00	1.00	0.51%	5,520
May 19, 2026	0.99	0.99	0.99	0.99	0.99	-	1,054
May 18, 2026	1.02	1.02	0.99	0.99	0.99	-4.81%	40,653
May 15, 2026	1.05	1.05	1.04	1.04	1.04	0.97%	6,599
May 14, 2026	1.05	1.05	1.03	1.03	1.03	-1.90%	102,620
May 13, 2026	1.03	1.08	1.03	1.05	1.05	1.94%	10,084,180
May 12, 2026	1.04	1.04	1.03	1.03	1.03	-	83,157
May 11, 2026	1.03	1.03	1.03	1.03	1.03	-1.90%	2,213
May 8, 2026	1.04	1.06	1.02	1.05	1.05	-0.94%	313,713
May 7, 2026	1.07	1.07	1.02	1.06	1.06	-0.93%	345,784
May 6, 2026	1.05	1.07	1.03	1.07	1.07	1.90%	70,022
May 5, 2026	1.03	1.05	1.02	1.05	1.05	-0.94%	4,702,894
May 4, 2026	1.05	1.07	1.01	1.06	1.06	0.95%	530,025
May 1, 2026	1.01	1.06	1.01	1.05	1.05	3.96%	1,249,765
Apr 30, 2026	1.04	1.10	1.00	1.01	1.01	-1.94%	2,185,991
Apr 29, 2026	1.08	1.11	1.03	1.03	1.03	-4.63%	722,884
Apr 28, 2026	1.02	1.12	1.02	1.08	1.08	8.00%	557,183
Apr 27, 2026	0.97	1.01	0.97	1.00	1.00	4.17%	383,445
Apr 24, 2026	0.94	0.96	0.94	0.96	0.96	4.92%	350,921
Apr 23, 2026	0.95	0.95	0.91	0.92	0.92	0.55%	192,358
Apr 22, 2026	0.91	0.91	0.91	0.91	0.91	-0.33%	45,100
Apr 21, 2026	0.96	0.96	0.91	0.91	0.91	-3.89%	21,190
Apr 20, 2026	0.89	0.97	0.86	0.95	0.95	6.74%	245,285
Apr 17, 2026	0.89	0.90	0.85	0.89	0.89	0.34%	5,858,172
Apr 16, 2026	0.86	0.89	0.86	0.89	0.89	2.90%	16,725
Apr 15, 2026	0.85	0.87	0.85	0.86	0.86	-0.81%	7,611
Apr 14, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Apr 13, 2026	0.87	0.87	0.87	0.87	0.87	1.40%	1,167
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