Acadia Energy Corporation (AECX)
OTCMKTS
· Delayed Price · Currency is USD
0.418
-0.072 (-14.69%)
At close: Jan 8, 2025
Acadia Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 8, 2025 | 0.15 | 0.42 | 0.14 | 0.42 | 0.42 | -14.69% | 31,089 |
Jan 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 133.33% | 129 |
Jan 3, 2025 | 0.20 | 0.60 | 0.20 | 0.21 | 0.21 | 7.69% | 72,636 |
Jan 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 126.74% | 32,980 |
Dec 30, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -28.51% | 180 |
Dec 27, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.20% | 218 |
Dec 26, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -33.15% | 429 |
Dec 19, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 2,583 |
Dec 18, 2024 | 0.61 | 0.61 | 0.13 | 0.18 | 0.18 | -7.07% | 4,200 |
Dec 17, 2024 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 500 |
Dec 13, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
Dec 12, 2024 | 0.13 | 0.20 | 0.13 | 0.20 | 0.20 | -0.05% | 1,100 |
Dec 11, 2024 | 0.13 | 0.20 | 0.13 | 0.20 | 0.20 | -0.95% | 969 |
Dec 10, 2024 | 0.13 | 0.20 | 0.13 | 0.20 | 0.20 | 0.96% | 4,574 |
Dec 9, 2024 | 0.13 | 0.20 | 0.13 | 0.20 | 0.20 | -0.95% | 1,116 |
Dec 6, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 600 |
Dec 5, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 600 |
Dec 4, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 658 |
Dec 2, 2024 | 0.40 | 0.40 | 0.13 | 0.20 | 0.20 | 59.24% | 1,600 |
Nov 29, 2024 | 0.18 | 0.18 | 0.13 | 0.13 | 0.13 | 2.11% | 350 |
Nov 27, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -46.05% | 1,086 |
Nov 19, 2024 | 0.20 | 0.23 | 0.12 | 0.23 | 0.23 | 85.37% | 2,674 |
Nov 18, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.38% | 144 |
Nov 13, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -44.74% | 270 |
Nov 8, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 14.00% | 1,009 |
Nov 1, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,866 |
Oct 31, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 62.60% | 100 |
Oct 23, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 858 |
Oct 18, 2024 | 0.19 | 0.19 | 0.12 | 0.12 | 0.12 | -37.88% | 2,832 |
Oct 9, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 60.98% | 250 |
Oct 1, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -44.09% | 440 |
Sep 30, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 78.86% | 330 |
Sep 26, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -48.51% | 777 |
Sep 25, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 94.23% | 777 |
Sep 20, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,143 |
Aug 28, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 882 |
Aug 23, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 2,434 |
Aug 19, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -59.33% | 8,196 |
Aug 6, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 50.00% | 103 |
Jul 30, 2024 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | 63.93% | 8,298 |
Jul 29, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -69.50% | 1,122 |
Jul 10, 2024 | 0.20 | 0.40 | 0.20 | 0.40 | 0.40 | - | 345 |
Jun 28, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,000 |
Jun 25, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 100.00% | 100 |
Jun 24, 2024 | 0.40 | 0.41 | 0.20 | 0.20 | 0.20 | 78.57% | 20,177 |
Jun 21, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,100 |
Jun 18, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -26.32% | 457 |
Jun 17, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.33% | 158 |
Jun 14, 2024 | 0.50 | 0.50 | 0.15 | 0.15 | 0.15 | 39.28% | 370 |
Jun 13, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -46.15% | 103 |
Jun 7, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
Jun 6, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -59.18% | 15,001 |
Jun 5, 2024 | 0.08 | 0.49 | 0.08 | 0.49 | 0.49 | 312.46% | 17,451 |
Jun 4, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.00% | 700 |
May 31, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100 |
May 30, 2024 | 0.06 | 0.13 | 0.06 | 0.12 | 0.12 | 84.05% | 9,714 |
May 28, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.87% | 1,199 |
May 21, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -62.35% | 500 |
May 10, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 522 |
May 7, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 66.67% | 489 |
May 2, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 59.37% | 571 |
Apr 24, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -68.00% | 272 |
Apr 22, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 13,000 |
Apr 15, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
Apr 2, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -57.83% | 10,000 |
Mar 28, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1,000 |
Mar 27, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 137.15% | 102 |
Mar 14, 2024 | 0.02 | 0.20 | 0.02 | 0.20 | 0.20 | -60.00% | 4,521 |
Feb 21, 2024 | 0.15 | 0.50 | 0.15 | 0.50 | 0.50 | -30.65% | 628 |
Feb 9, 2024 | 0.25 | 0.72 | 0.25 | 0.72 | 0.72 | 106.00% | 2,249 |
Feb 8, 2024 | 0.15 | 0.35 | 0.15 | 0.35 | 0.35 | 39.44% | 207 |