Acadia Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.01	0.03	0.01	0.03	0.03	108.33%	766,806
Feb 10, 2026	0.01	0.01	0.01	0.01	0.01	-8.40%	30,000
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	-	39,986
Feb 4, 2026	0.01	0.02	0.01	0.01	0.01	-22.94%	9,615
Feb 3, 2026	0.02	0.02	0.01	0.02	0.02	-2.86%	20,200
Feb 2, 2026	0.01	0.02	0.01	0.02	0.02	94.44%	177,262
Jan 30, 2026	0.01	0.01	0.01	0.01	0.01	8.43%	133,346
Jan 28, 2026	0.01	0.01	0.01	0.01	0.01	-	20,215
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	-	786
Jan 26, 2026	0.01	0.01	0.01	0.01	0.01	-	20,008
Jan 23, 2026	0.01	0.01	0.01	0.01	0.01	-	20,000
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	-8.79%	20,029
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	13.75%	86,461
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-	392
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	-	20,000
Jan 15, 2026	0.01	0.01	0.01	0.01	0.01	-	20,000
Jan 14, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	20,000
Jan 12, 2026	0.01	0.01	0.01	0.01	0.01	-1.37%	20,000
Jan 9, 2026	0.01	0.01	0.01	0.01	0.01	-20.65%	20,000
Jan 8, 2026	0.01	0.01	0.01	0.01	0.01	22.67%	120,000
Jan 7, 2026	0.01	0.01	0.01	0.01	0.01	7.14%	29,900
Jan 6, 2026	0.01	0.01	0.01	0.01	0.01	-	20,000
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-27.08%	36,545
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	37.14%	38,488
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	-28.57%	20,000
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	46.27%	31,522
Dec 24, 2025	0.01	0.01	0.01	0.01	0.01	-2.90%	4,852
Dec 23, 2025	0.01	0.01	0.01	0.01	0.01	4.55%	550
Dec 18, 2025	0.01	0.01	0.01	0.01	0.01	-	59,457
Dec 17, 2025	0.01	0.01	0.01	0.01	0.01	-33.33%	36,832
Dec 16, 2025	0.01	0.01	0.01	0.01	0.01	-	40,202
Dec 12, 2025	0.01	0.01	0.01	0.01	0.01	50.00%	33,529
Dec 11, 2025	0.01	0.01	0.01	0.01	0.01	-	20,044
Dec 9, 2025	0.01	0.01	0.01	0.01	0.01	-29.03%	135
Dec 8, 2025	0.01	0.01	0.01	0.01	0.01	43.08%	22,072
Dec 5, 2025	0.01	0.01	0.01	0.01	0.01	-2.99%	20,000
Dec 2, 2025	0.01	0.01	0.01	0.01	0.01	-	22,050
Dec 1, 2025	0.01	0.01	0.01	0.01	0.01	1.52%	21,645
Nov 28, 2025	0.01	0.01	0.01	0.01	0.01	-37.74%	30,000
Nov 26, 2025	0.01	0.01	0.01	0.01	0.01	-1.85%	24,537
Nov 25, 2025	0.01	0.01	0.01	0.01	0.01	63.64%	20,100
Nov 21, 2025	0.01	0.01	0.01	0.01	0.01	-	20,000
Nov 18, 2025	0.01	0.01	0.01	0.01	0.01	-	20,000
Nov 17, 2025	0.01	0.01	0.01	0.01	0.01	-	30,901
Nov 14, 2025	0.01	0.01	0.01	0.01	0.01	-22.35%	55,180
Nov 13, 2025	0.01	0.01	0.01	0.01	0.01	-27.35%	20,172
Nov 11, 2025	0.01	0.01	0.01	0.01	0.01	95.00%	4,128
Nov 10, 2025	0.01	0.01	0.01	0.01	0.01	-7.69%	20,000
Nov 7, 2025	0.01	0.01	0.01	0.01	0.01	8.33%	20,000
Nov 6, 2025	0.01	0.01	0.01	0.01	0.01	-27.71%	20,000