Acadia Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	1.64%	42,600
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	-	20,000
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	-25.61%	20,100
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	20.59%	1,000
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	-	35,004
Apr 20, 2026	0.01	0.01	0.01	0.01	0.01	-	20,000
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	-11.69%	20,500
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	-	20,000
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-	20,000
Apr 6, 2026	0.01	0.01	0.01	0.01	0.01	-	20,158
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	-35.83%	26,000
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	20.00%	20,100
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	1.01%	30,900
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	8.79%	9,900
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	-	50,900
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	-9.00%	20,000
Mar 20, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	9,900
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	-	32,601
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	20,000
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	-11.50%	40,100
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	-23.65%	33,100
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	29.82%	500
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	-28.75%	30,916
Mar 6, 2026	0.02	0.02	0.02	0.02	0.02	41.59%	10,187
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	9.71%	74,710
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	-26.43%	20,009
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	-	70,000
Mar 2, 2026	0.02	0.02	0.01	0.01	0.01	-17.16%	35,600
Feb 27, 2026	0.02	0.02	0.02	0.02	0.02	30.00%	2,072
Feb 26, 2026	0.01	0.01	0.01	0.01	0.01	-	19,801
Feb 25, 2026	0.01	0.01	0.01	0.01	0.01	-1.52%	30,921
Feb 24, 2026	0.01	0.01	0.01	0.01	0.01	-17.50%	28,500
Feb 23, 2026	0.01	0.02	0.01	0.02	0.02	-	21,209
Feb 20, 2026	0.02	0.02	0.02	0.02	0.02	18.52%	101
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	-2.17%	20,000
Feb 18, 2026	0.02	0.02	0.01	0.01	0.01	-2.82%	175,200
Feb 17, 2026	0.02	0.02	0.01	0.01	0.01	-36.89%	75,100
Feb 13, 2026	0.02	0.02	0.02	0.02	0.02	28.57%	100,000
Feb 12, 2026	0.03	0.03	0.01	0.02	0.02	-30.00%	600,794
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