ADX:TAQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	2.34	2.40	2.30	2.39	2.39	3.46%	617,840
Apr 30, 2026	2.38	2.38	2.31	2.31	2.31	-3.35%	507,118
Apr 29, 2026	2.36	2.39	2.34	2.39	2.39	1.27%	407,504
Apr 28, 2026	2.38	2.40	2.32	2.36	2.36	-0.42%	684,885
Apr 27, 2026	2.35	2.37	2.33	2.37	2.37	1.72%	244,556
Apr 24, 2026	2.34	2.35	2.31	2.33	2.33	-0.43%	440,750
Apr 23, 2026	2.34	2.37	2.23	2.34	2.34	-	852,245
Apr 22, 2026	2.36	2.39	2.30	2.34	2.34	-0.85%	1,175,349
Apr 21, 2026	2.40	2.40	2.34	2.36	2.36	-1.67%	1,003,359
Apr 20, 2026	2.46	2.46	2.37	2.40	2.40	-2.04%	917,499
Apr 17, 2026	2.46	2.49	2.41	2.45	2.45	-0.41%	916,709
Apr 16, 2026	2.48	2.50	2.44	2.46	2.46	-	1,493,620
Apr 15, 2026	2.44	2.50	2.44	2.46	2.46	1.23%	1,919,993
Apr 14, 2026	2.39	2.44	2.36	2.43	2.43	1.67%	1,185,789
Apr 13, 2026	2.37	2.39	2.32	2.39	2.39	2.14%	557,500
Apr 10, 2026	2.34	2.38	2.30	2.34	2.34	1.74%	951,333
Apr 9, 2026	2.38	2.38	2.27	2.30	2.30	-2.54%	3,459,383
Apr 8, 2026	2.50	2.52	2.34	2.36	2.36	1.29%	3,483,845
Apr 7, 2026	2.35	2.35	2.30	2.33	2.33	-0.85%	405,910
Apr 6, 2026	2.33	2.36	2.23	2.35	2.35	2.17%	1,084,885
Apr 3, 2026	2.34	2.39	2.28	2.30	2.30	-1.71%	1,238,931
Apr 2, 2026	2.38	2.40	2.34	2.34	2.34	-2.09%	1,376,405
Apr 1, 2026	2.45	2.48	2.38	2.39	2.39	-1.65%	2,129,788
Mar 31, 2026	2.55	2.58	2.43	2.43	2.43	-4.71%	4,053,680
Mar 30, 2026	2.58	2.65	2.54	2.55	2.55	-1.54%	4,517,119
Mar 27, 2026	2.50	2.60	2.50	2.59	2.59	3.19%	1,494,698
Mar 26, 2026	2.59	2.61	2.50	2.51	2.51	-3.46%	1,557,653
Mar 25, 2026	2.50	2.65	2.48	2.60	2.60	6.56%	3,465,845
Mar 24, 2026	2.44	2.55	2.42	2.44	2.44	2.95%	1,472,956
Mar 23, 2026	2.48	2.48	2.37	2.37	2.37	-4.82%	796,539
Mar 18, 2026	2.40	2.57	2.40	2.49	2.49	3.75%	1,740,556
Mar 17, 2026	2.36	2.43	2.30	2.40	2.38	2.56%	955,946
Mar 16, 2026	2.38	2.44	2.30	2.34	2.32	-1.68%	1,104,261
Mar 13, 2026	2.33	2.49	2.32	2.38	2.36	2.15%	1,113,536
Mar 12, 2026	2.40	2.44	2.31	2.33	2.31	-4.12%	2,041,456
Mar 11, 2026	2.61	2.61	2.43	2.43	2.41	-4.71%	2,832,200
Mar 10, 2026	2.40	2.64	2.40	2.55	2.53	4.51%	1,857,925
Mar 9, 2026	2.46	2.55	2.44	2.44	2.42	-4.69%	1,874,105
Mar 6, 2026	2.69	2.69	2.56	2.56	2.54	-4.83%	2,277,589
Mar 5, 2026	2.65	2.74	2.65	2.69	2.67	-	1,551,741
Mar 4, 2026	2.69	2.70	2.69	2.69	2.67	-4.95%	2,825,904
Feb 27, 2026	2.84	2.84	2.76	2.83	2.80	-	2,996,626
Feb 26, 2026	2.83	2.83	2.80	2.83	2.80	0.71%	473,313
Feb 25, 2026	2.87	2.87	2.79	2.81	2.78	-1.75%	4,268,882
Feb 24, 2026	2.90	2.90	2.84	2.86	2.83	-1.38%	4,058,213
Feb 23, 2026	2.93	2.94	2.86	2.90	2.87	-0.34%	2,603,471
Feb 20, 2026	2.93	2.93	2.90	2.91	2.88	-0.34%	995,617
Feb 19, 2026	3.02	3.02	2.90	2.92	2.89	-2.67%	3,861,122
Feb 18, 2026	3.02	3.02	3.00	3.00	2.97	-0.99%	425,422
Feb 17, 2026	3.03	3.07	2.98	3.03	3.00	-	2,553,034