Advanced Energy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.67	0.69	0.65	0.65	0.65	0.78%	1,299,349
Jan 22, 2026	0.57	0.65	0.57	0.65	0.65	15.18%	1,853,558
Jan 21, 2026	0.51	0.58	0.50	0.56	0.56	10.89%	723,465
Jan 20, 2026	0.50	0.52	0.50	0.51	0.51	1.00%	206,988
Jan 19, 2026	0.50	0.51	0.49	0.50	0.50	-0.99%	183,895
Jan 16, 2026	0.49	0.51	0.47	0.51	0.51	4.12%	994,515
Jan 15, 2026	0.51	0.51	0.49	0.49	0.49	-3.96%	415,181
Jan 14, 2026	0.53	0.53	0.51	0.51	0.51	-	181,172
Jan 13, 2026	0.53	0.53	0.51	0.51	0.51	-0.98%	279,037
Jan 12, 2026	0.53	0.54	0.49	0.51	0.51	-2.86%	1,144,196
Jan 9, 2026	0.54	0.54	0.52	0.53	0.53	-	444,057
Jan 8, 2026	0.53	0.54	0.52	0.53	0.53	1.94%	303,845
Jan 7, 2026	0.55	0.55	0.52	0.52	0.52	-4.63%	1,465,597
Jan 6, 2026	0.57	0.57	0.54	0.54	0.54	-3.57%	418,085
Jan 5, 2026	0.56	0.57	0.54	0.56	0.56	0.90%	1,033,917
Jan 2, 2026	0.57	0.58	0.53	0.56	0.56	-1.77%	475,373
Dec 31, 2025	0.58	0.58	0.56	0.57	0.57	-2.59%	621,811
Dec 30, 2025	0.61	0.61	0.58	0.58	0.58	-3.33%	354,792
Dec 29, 2025	0.63	0.67	0.60	0.60	0.60	-1.64%	1,634,920