ADM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	0.02	0.03	0.02	0.02	0.02	-	191,542
Jun 12, 2026	0.02	0.02	0.02	0.02	0.02	-	-
Jun 11, 2026	0.02	0.02	0.02	0.02	0.02	-	1
Jun 10, 2026	0.02	0.03	0.02	0.02	0.02	-	1,840,960
Jun 9, 2026	0.02	0.03	0.02	0.02	0.02	-	4,494,072
Jun 8, 2026	0.02	0.03	0.02	0.02	0.02	-	15,929,563
Jun 5, 2026	0.03	0.03	0.02	0.02	0.02	-15.38%	15,029,100
Jun 4, 2026	0.03	0.03	0.03	0.03	0.03	-	8,581,859
Jun 3, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	1,895,684
Jun 2, 2026	0.03	0.03	0.03	0.03	0.03	-	1,603,739
Jun 1, 2026	0.03	0.03	0.03	0.03	0.03	-	270,525
May 29, 2026	0.03	0.03	0.03	0.03	0.03	-	6,202,731
May 28, 2026	0.03	0.03	0.03	0.03	0.03	-	1,415,673
May 27, 2026	0.03	0.03	0.03	0.03	0.03	-10.00%	25,712,140
May 26, 2026	0.03	0.03	0.03	0.03	0.03	11.11%	34,654,578
May 22, 2026	0.03	0.03	0.03	0.03	0.03	-15.63%	38,851,510
May 21, 2026	0.03	0.04	0.03	0.03	0.03	28.00%	322,862,100
May 20, 2026	0.03	0.03	0.02	0.03	0.03	-	20,725,100
May 19, 2026	0.03	0.03	0.02	0.03	0.03	-	41,528,650
May 18, 2026	0.03	0.03	0.02	0.03	0.03	-	1,786,617
May 15, 2026	0.03	0.03	0.02	0.03	0.03	-	10,997,130
May 14, 2026	0.03	0.03	0.02	0.03	0.03	-	30,969,170
May 13, 2026	0.03	0.03	0.02	0.03	0.03	-	80,773,700
May 12, 2026	0.03	0.03	0.03	0.03	0.03	-	1,315,177
May 11, 2026	0.03	0.03	0.02	0.03	0.03	-	2,480,309
May 8, 2026	0.02	0.03	0.02	0.03	0.03	-	4,230,006
May 7, 2026	0.03	0.03	0.02	0.03	0.03	-	15,132,210
May 6, 2026	0.03	0.03	0.02	0.03	0.03	-	1,351,203
May 5, 2026	0.03	0.03	0.02	0.03	0.03	-	32,114,930
May 1, 2026	0.03	0.04	0.02	0.03	0.03	-28.57%	36,466,100
Apr 30, 2026	0.04	0.04	0.03	0.04	0.04	-	44,649,170
Apr 29, 2026	0.04	0.10	0.03	0.04	0.04	-12.50%	354,242,000
Apr 28, 2026	0.03	0.04	0.02	0.04	0.04	60.00%	53,592,450
Apr 27, 2026	0.03	0.02	0.02	0.03	0.03	-	492,197
Apr 24, 2026	0.03	0.03	0.03	0.03	0.03	-	-
Apr 23, 2026	0.03	0.03	0.03	0.03	0.03	-	-
Apr 22, 2026	0.03	0.03	0.03	0.03	0.03	-	-
Apr 21, 2026	0.02	0.02	0.02	0.03	0.03	-	154,489
Apr 20, 2026	0.03	0.02	0.02	0.03	0.03	-	7,185,337
Apr 17, 2026	0.03	0.02	0.02	0.03	0.03	-	217,843
Apr 16, 2026	0.03	0.02	0.02	0.03	0.03	-	125,266
Apr 15, 2026	0.03	0.03	0.02	0.03	0.03	-	4,350,267
Apr 14, 2026	0.03	0.03	0.03	0.03	0.03	-	-
Apr 13, 2026	0.03	0.03	0.02	0.03	0.03	-	14,553,931
Apr 10, 2026	0.03	0.03	0.02	0.03	0.03	-	82,975
Apr 9, 2026	0.03	0.03	0.02	0.03	0.03	-	1,513,870
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	-	48,987
Apr 7, 2026	0.03	0.03	0.02	0.03	0.03	-	1,325,985
Apr 2, 2026	0.03	0.03	0.02	0.03	0.03	-	107,868
Apr 1, 2026	0.03	0.03	0.02	0.03	0.03	-	3,900,245