ADX:GCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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