Adex Mining Inc. (ADXDF)
OTCMKTS · Delayed Price · Currency is USD
0.1000
+0.0649 (184.90%)
At close: Jun 25, 2026
ADXDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | 184.90% | 10,646 |
| Jun 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,000 |
| Jun 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -68.09% | 35,000 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 233.33% | 7,001 |
| Jun 10, 2026 | 0.09 | 0.09 | 0.03 | 0.03 | 0.03 | -72.40% | 4,900 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 19.55% | 155 |
| Jun 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -23.08% | 100,000 |
| Jun 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 340.68% | 2,600 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,750 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.36% | 1,000 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -77.60% | 1,000 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 1,500 |
| Apr 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -20.00% | 9,000 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 500.00% | 400 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 531 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.03 | 0.03 | 0.03 | -78.05% | 23,525 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.08% | 1,895 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.83% | 306 |
| Apr 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.39% | 560 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.18% | 36,663 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -24.14% | 36,400 |
| Apr 2, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 3.57% | 1,000 |
| Apr 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 27.27% | 1,000 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -26.67% | 90,000 |
| 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 |