ADM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.03	0.03	0.02	0.03	0.03	-	78,320
Mar 23, 2026	0.03	0.02	0.02	0.03	0.03	-	8,714
Mar 20, 2026	0.03	0.03	0.03	0.03	0.03	-21.87%	5,873,329
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	-	-
Mar 18, 2026	0.03	0.03	0.03	0.03	0.03	-	588,429
Mar 17, 2026	0.04	0.03	0.03	0.03	0.03	-8.57%	3,518,181
Mar 16, 2026	0.04	0.03	0.03	0.04	0.04	-	62,939
Mar 13, 2026	0.04	0.03	0.03	0.04	0.04	-	70,059
Mar 12, 2026	0.03	0.03	0.03	0.04	0.04	9.38%	2,654,469
Mar 11, 2026	0.03	0.03	0.03	0.03	0.03	-	51,816
Mar 10, 2026	0.04	0.03	0.03	0.03	0.03	-	11,219,690
Mar 9, 2026	0.03	0.03	0.03	0.03	0.03	-	176,535
Mar 6, 2026	0.03	0.03	0.03	0.03	0.03	-	1,312,520
Mar 5, 2026	0.03	0.03	0.03	0.03	0.03	-	4,125
Mar 4, 2026	0.04	0.03	0.03	0.03	0.03	-11.11%	140,151
Mar 3, 2026	0.04	0.03	0.03	0.04	0.04	-	129,264
Mar 2, 2026	0.04	0.03	0.03	0.04	0.04	2.86%	3,295,862
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	-10.26%	2,504,666
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	-	973,323
Feb 25, 2026	0.04	0.04	0.04	0.04	0.04	-	7,601
Feb 24, 2026	0.04	0.04	0.04	0.04	0.04	-	9,901
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	-	8,735,567
Feb 20, 2026	0.04	0.04	0.04	0.04	0.04	-	4,363,768
Feb 19, 2026	0.04	0.04	0.04	0.04	0.04	-	147,336
Feb 18, 2026	0.04	0.04	0.04	0.04	0.04	-	2,565,458
Feb 17, 2026	0.04	0.04	0.04	0.04	0.04	-	874,540
Feb 16, 2026	0.04	0.04	0.04	0.04	0.04	-	5,752,731
Feb 13, 2026	0.04	0.04	0.04	0.04	0.04	5.41%	7,040,026
Feb 12, 2026	0.03	0.04	0.03	0.04	0.04	15.62%	25,419,660
Feb 11, 2026	0.03	0.04	0.03	0.03	0.03	-	13,525,940
Feb 10, 2026	0.03	0.03	0.03	0.03	0.03	-	3,680,742