Acadia Energy Corporation (AECX)
OTCMKTS
· Delayed Price · Currency is USD
0.0200
+0.0051 (34.23%)
At close: Jun 24, 2025
Acadia Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 34.23% | 47,466 |
| Jun 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 49.00% | 100 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -37.50% | 30,100 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 122.22% | 233,358 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -57.65% | 20,699 |
| Jun 16, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 157.58% | 30,100 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 20,244 |
| Jun 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -66.50% | 20,295 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 222.95% | 20,400 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -44.55% | 20,000 |
| Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.90% | 20,058 |
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,002 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -44.50% | 20,011 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 66.67% | 109 |
| May 29, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | - | 25,101 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -64.71% | 20,000 |
| May 27, 2025 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | - | 20,208 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 300 |
| May 22, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 13.33% | 21,000 |
| May 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -19.14% | 29,500 |
| 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 |