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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20250.150.420.140.420.42-14.69%31,089
Jan 7, 20250.490.490.490.490.49133.33%129
Jan 3, 20250.200.600.200.210.217.69%72,636
Jan 2, 20250.200.200.200.200.20126.74%32,980
Dec 30, 20240.090.090.090.090.09-28.51%180
Dec 27, 20240.120.120.120.120.12-2.20%218
Dec 26, 20240.120.120.120.120.12-33.15%429
Dec 19, 20240.190.190.180.180.18-2,583
Dec 18, 20240.610.610.130.180.18-7.07%4,200
Dec 17, 20240.190.200.190.200.20-500
Dec 13, 20240.200.200.200.200.20-1,000
Dec 12, 20240.130.200.130.200.20-0.05%1,100
Dec 11, 20240.130.200.130.200.20-0.95%969
Dec 10, 20240.130.200.130.200.200.96%4,574
Dec 9, 20240.130.200.130.200.20-0.95%1,116
Dec 6, 20240.200.200.200.200.20-600
Dec 5, 20240.200.200.200.200.202.56%600
Dec 4, 20240.200.200.200.200.20-2.50%658
Dec 2, 20240.400.400.130.200.2059.24%1,600
Nov 29, 20240.180.180.130.130.132.11%350
Nov 27, 20240.120.120.120.120.12-46.05%1,086
Nov 19, 20240.200.230.120.230.2385.37%2,674
Nov 18, 20240.120.120.120.120.12-2.38%144
Nov 13, 20240.130.130.130.130.13-44.74%270
Nov 8, 20240.230.230.230.230.2314.00%1,009
Nov 1, 20240.200.200.200.200.20-4,866
Oct 31, 20240.200.200.200.200.2062.60%100
Oct 23, 20240.120.120.120.120.12-858
Oct 18, 20240.190.190.120.120.12-37.88%2,832
Oct 9, 20240.200.200.200.200.2060.98%250
Oct 1, 20240.120.120.120.120.12-44.09%440
Sep 30, 20240.220.220.220.220.2278.86%330
Sep 26, 20240.120.120.120.120.12-48.51%777
Sep 25, 20240.240.240.240.240.2494.23%777
Sep 20, 20240.120.120.120.120.12-2,143
Aug 28, 20240.120.120.120.120.12-882
Aug 23, 20240.120.120.120.120.120.82%2,434
Aug 19, 20240.130.130.120.120.12-59.33%8,196
Aug 6, 20240.300.300.300.300.3050.00%103
Jul 30, 20240.300.300.200.200.2063.93%8,298
Jul 29, 20240.120.120.120.120.12-69.50%1,122
Jul 10, 20240.200.400.200.400.40-345
Jun 28, 20240.400.400.400.400.40-1,000
Jun 25, 20240.400.400.400.400.40100.00%100
Jun 24, 20240.400.410.200.200.2078.57%20,177
Jun 21, 20240.110.110.110.110.11-5,100
Jun 18, 20240.110.110.110.110.11-26.32%457
Jun 17, 20240.150.150.150.150.151.33%158
Jun 14, 20240.500.500.150.150.1539.28%370
Jun 13, 20240.110.110.110.110.11-46.15%103
Jun 7, 20240.200.200.200.200.20-5,000
Jun 6, 20240.200.200.200.200.20-59.18%15,001
Jun 5, 20240.080.490.080.490.49312.46%17,451
Jun 4, 20240.120.120.120.120.12-1.00%700
May 31, 20240.120.120.120.120.12-100
May 30, 20240.060.130.060.120.1284.05%9,714
May 28, 20240.070.070.070.070.071.87%1,199
May 21, 20240.060.060.060.060.06-62.35%500
May 10, 20240.170.170.170.170.17-522
May 7, 20240.170.170.170.170.1766.67%489
May 2, 20240.100.100.100.100.1059.37%571
Apr 24, 20240.060.060.060.060.06-68.00%272
Apr 22, 20240.210.210.200.200.20-13,000
Apr 15, 20240.200.200.200.200.20-2,000
Apr 2, 20240.200.200.200.200.20-57.83%10,000
Mar 28, 20240.470.470.470.470.47-1,000
Mar 27, 20240.470.470.470.470.47137.15%102
Mar 14, 20240.020.200.020.200.20-60.00%4,521
Feb 21, 20240.150.500.150.500.50-30.65%628
Feb 9, 20240.250.720.250.720.72106.00%2,249
Feb 8, 20240.150.350.150.350.3539.44%207