ADM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.03	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