Adex Mining Inc. (TSXV:ADE)
Canada
· Delayed Price · Currency is CAD 0.0100
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT
Adex Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 12,000 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 5,000 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 22,000 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 10,000 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 13,500 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 4,000 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 64,000 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 15,000 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 8,000 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 27,000 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 79,500 |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 169,400 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 16,500 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Mar 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 802,000 |
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Mar 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Mar 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 66,000 |
| Mar 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 192,000 |
| Mar 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 34,000 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 67,100 |
| Mar 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 10,000 |
| Mar 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,000 |
| Mar 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Mar 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 198,000 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100.00% | 1,000 |
| Mar 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Mar 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Mar 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 69,500 |
| Mar 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 83,000 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Mar 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,000 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 105,000 |
| Mar 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 112,100 |
| Mar 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 4,100 |
| Feb 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,112,000 |
| Feb 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 319,000 |
| Feb 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 12,900 |
| Feb 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Feb 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 15,000 |
| Feb 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 18,800 |
| Feb 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 14,000 |
| Feb 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Feb 18, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 54,400 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 8,200 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 371,500 |