ADX Energy Ltd (ADXRF)
OTCMKTS · Delayed Price · Currency is USD
0.0227
-0.0129 (-36.24%)
At close: Mar 27, 2026
ADXRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -36.24% | 483,000 |
| Mar 26, 2026 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | -38.83% | 212,110 |
| Mar 25, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 191.00% | 3,500 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 5,000 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 400,000 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.22% | 200,000 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 75,000 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 16,265 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,000 |
| Mar 10, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -30.00% | 100,000 |
| Mar 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 68.92% | 3,000 |
| Mar 6, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -25.44% | 25,000 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 76.44% | 5,000 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -27.88% | 50,000 |
| Dec 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 95.00% | 8,000 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 170 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 35,000 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 6,000 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 55,000 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -61.54% | 50,000 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.33% | 20,000 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.88% | 3,000 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 55.60% | 10,000 |