Acadia Energy Corporation (AECX)
OTCMKTS
· Delayed Price · Currency is USD
0.0372
-0.0003 (-0.80%)
At close: May 12, 2025
Acadia Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 6.30% | 29,100 |
| May 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -6.18% | 20,100 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.80% | 100 |
| May 9, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | -18.48% | 21,106 |
| May 8, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | - | 13,000 |
| May 7, 2025 | 0.04 | 0.05 | 0.02 | 0.05 | 0.05 | 15.00% | 20,200 |
| May 6, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | -18.37% | 265 |
| May 5, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 25.64% | 20,400 |
| May 2, 2025 | 0.05 | 0.05 | 0.02 | 0.04 | 0.04 | 74.89% | 20,200 |
| May 1, 2025 | 0.06 | 0.06 | 0.02 | 0.02 | 0.02 | -62.20% | 39,337 |
| Apr 29, 2025 | 0.02 | 0.06 | 0.02 | 0.06 | 0.06 | -14.37% | 20,100 |
| Apr 28, 2025 | 0.02 | 0.07 | 0.02 | 0.07 | 0.07 | -8.01% | 25,800 |
| Apr 25, 2025 | 0.03 | 0.07 | 0.03 | 0.07 | 0.07 | 240.45% | 66,856 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,000 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 20,000 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,975 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -45.80% | 20,000 |
| Apr 2, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 84.50% | 200 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -42.36% | 20,120 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 98.29% | 29,100 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -55.70% | 20,000 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 115.85% | 1,102 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -56.94% | 20,000 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 18.06% | 1,500 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -36.84% | 5,000 |
| Mar 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 183.58% | 103 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.65% | 20,000 |
| Mar 17, 2025 | 0.06 | 0.06 | 0.02 | 0.02 | 0.02 | 68.18% | 50,000 |
| Mar 12, 2025 | 0.07 | 0.07 | 0.01 | 0.01 | 0.01 | -20.29% | 29,595 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.01 | 0.01 | 0.01 | -60.57% | 20,003 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 20,000 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 2,500 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.57% | 20,000 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,002 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -59.31% | 20,000 |
| Mar 3, 2025 | 0.04 | 0.09 | 0.04 | 0.09 | 0.09 | -3.35% | 20,200 |
| Feb 28, 2025 | 0.04 | 0.09 | 0.04 | 0.09 | 0.09 | -10.50% | 20,100 |
| Feb 27, 2025 | 0.04 | 0.10 | 0.04 | 0.10 | 0.10 | 153.16% | 20,100 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.63% | 20,000 |
| Feb 25, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -65.47% | 26,300 |
| Feb 24, 2025 | 0.04 | 0.13 | 0.04 | 0.13 | 0.13 | 263.64% | 107,579 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -64.76% | 20,000 |
| Feb 19, 2025 | 0.04 | 0.10 | 0.04 | 0.10 | 0.10 | -27.61% | 23,750 |
| Feb 18, 2025 | 0.16 | 0.16 | 0.04 | 0.14 | 0.14 | -10.97% | 37,488 |
| Feb 14, 2025 | 0.04 | 0.16 | 0.04 | 0.16 | 0.16 | 11.11% | 25,536 |