ADXDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.15	0.15	0.15	0.15	0.15	10.78%	5,400
Mar 25, 2026	0.14	0.14	0.14	0.14	0.14	285.75%	8,000
Mar 20, 2026	0.04	0.04	0.04	0.04	0.04	-64.90%	760
Mar 18, 2026	0.10	0.10	0.10	0.10	0.10	-20.00%	5,000
Mar 17, 2026	0.12	0.13	0.12	0.13	0.13	-6.58%	11,400
Mar 9, 2026	0.15	0.15	0.03	0.13	0.13	2.92%	7,450
Mar 6, 2026	0.13	0.13	0.13	0.13	0.13	-13.33%	28,050
Mar 5, 2026	0.10	0.15	0.10	0.15	0.15	1.00%	90,300
Mar 4, 2026	0.10	0.10	0.01	0.01	0.01	-90.99%	22,500
Mar 3, 2026	0.09	0.09	0.09	0.09	0.09	-6.53%	1,000
Mar 2, 2026	0.01	0.10	0.01	0.10	0.10	280.00%	10,100
Feb 26, 2026	0.02	0.03	0.02	0.03	0.03	20.77%	100,000
Feb 13, 2026	0.02	0.02	0.02	0.02	0.02	176.00%	20,000
Feb 11, 2026	0.01	0.01	0.01	0.01	0.01	-75.88%	10,000
Jan 22, 2026	0.03	0.03	0.03	0.03	0.03	3.67%	85,000
Jan 21, 2026	0.03	0.03	0.03	0.03	0.03	8.70%	3,250
Jan 8, 2026	0.04	0.04	0.03	0.03	0.03	-29.77%	31,200
Dec 18, 2025	0.03	0.04	0.03	0.04	0.04	45.56%	109,770
Dec 4, 2025	0.02	0.03	0.01	0.03	0.03	-12.90%	29,885
Nov 26, 2025	0.03	0.03	0.03	0.03	0.03	33.05%	10,900
Nov 20, 2025	0.11	0.11	0.02	0.02	0.02	-64.48%	86,051
Nov 17, 2025	0.07	0.07	0.07	0.07	0.07	1.00%	525
Nov 14, 2025	0.00	0.00	0.00	0.00	0.00	-83.21%	80,500
Nov 12, 2025	0.03	0.03	0.03	0.03	0.03	3.70%	1,111,000
Nov 11, 2025	0.03	0.03	0.03	0.03	0.03	-	1,000
Nov 10, 2025	0.03	0.03	0.03	0.03	0.03	0.37%	20,000
Oct 30, 2025	0.03	0.03	0.03	0.03	0.03	-3.93%	5,000
Oct 17, 2025	0.03	0.03	0.03	0.03	0.03	-	1,428
Oct 16, 2025	0.02	0.03	0.02	0.03	0.03	86.67%	384,000
Oct 15, 2025	0.02	0.02	0.02	0.02	0.02	-31.82%	2,000
Oct 14, 2025	0.02	0.02	0.01	0.02	0.02	13.99%	109,000