ADX Energy Ltd (ADXRF)
OTCMKTS · Delayed Price · Currency is USD
0.0240
+0.0015 (6.67%)
At close: Jun 4, 2026
ADXRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -47.18% | 53,000 |
| Jun 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 89.33% | 25,000 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 22,222 |
| May 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -6.98% | 78,199 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 95.45% | 45,000 |
| May 19, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 120.00% | 90,000 |
| May 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -84.52% | 10,000 |
| May 11, 2026 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | -0.31% | 15,800 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.82% | 55,000 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 43.48% | 41,000 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| May 4, 2026 | 0.00 | 0.03 | 0.00 | 0.02 | 0.02 | 35.29% | 24,000 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -29.17% | 446,000 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 35,000 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 10,000 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,500 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 60,000 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 56.25% | 80,000 |
| Mar 30, 2026 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -29.52% | 140,000 |
| 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 | 95.61% | 8,000 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.25% | 170 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.91% | 35,000 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 49.67% | 6,000 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 55,000 |