Adex Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.05	0.06	0.05	0.06	0.06	22.22%	226,026
Nov 27, 2025	0.05	0.05	0.05	0.05	0.05	-	20,001
Nov 26, 2025	0.05	0.06	0.05	0.05	0.05	-	237,000
Nov 25, 2025	0.05	0.05	0.05	0.05	0.05	-18.18%	307,110
Nov 24, 2025	0.05	0.06	0.05	0.06	0.06	10.00%	1,208,322
Nov 21, 2025	0.04	0.05	0.04	0.05	0.05	11.11%	328,874
Nov 20, 2025	0.06	0.07	0.04	0.05	0.05	-25.00%	1,475,236
Nov 19, 2025	0.07	0.07	0.06	0.06	0.06	-20.00%	170,100
Nov 18, 2025	0.08	0.08	0.07	0.08	0.08	-11.76%	195,678
Nov 17, 2025	0.08	0.09	0.08	0.09	0.09	-5.56%	319,576
Nov 14, 2025	0.06	0.09	0.06	0.09	0.09	50.00%	1,996,160
Nov 13, 2025	0.06	0.06	0.05	0.06	0.06	9.09%	962,420
Nov 12, 2025	0.05	0.06	0.04	0.06	0.06	37.50%	2,158,710
Nov 11, 2025	0.04	0.04	0.04	0.04	0.04	-	57,500
Nov 10, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	385,000
Nov 7, 2025	0.03	0.04	0.03	0.04	0.04	-	42,291
Nov 6, 2025	0.04	0.04	0.04	0.04	0.04	16.67%	96,000
Nov 5, 2025	0.04	0.04	0.03	0.03	0.03	-14.29%	468,000
Nov 4, 2025	0.04	0.04	0.04	0.04	0.04	16.67%	23,660
Nov 3, 2025	0.03	0.03	0.03	0.03	0.03	-	202,630
Oct 31, 2025	0.03	0.03	0.03	0.03	0.03	-	290,300
Oct 30, 2025	0.04	0.04	0.03	0.03	0.03	-14.29%	30,000
Oct 29, 2025	0.03	0.04	0.03	0.04	0.04	16.67%	115,000
Oct 28, 2025	0.03	0.03	0.03	0.03	0.03	20.00%	144,667
Oct 27, 2025	0.04	0.04	0.03	0.03	0.03	-16.67%	7,000
Oct 24, 2025	0.03	0.03	0.03	0.03	0.03	-	133,000
Oct 23, 2025	0.04	0.04	0.03	0.03	0.03	-	112,000
Oct 22, 2025	0.03	0.03	0.03	0.03	0.03	-	39,249
Oct 21, 2025	0.04	0.04	0.03	0.03	0.03	-14.29%	218,099
Oct 20, 2025	0.04	0.04	0.04	0.04	0.04	-	5,000
Oct 17, 2025	0.04	0.04	0.03	0.04	0.04	-	294,285
Oct 16, 2025	0.04	0.05	0.04	0.04	0.04	-12.50%	1,277,750
Oct 15, 2025	0.04	0.04	0.04	0.04	0.04	-	842,000
Oct 14, 2025	0.03	0.04	0.03	0.04	0.04	33.33%	2,143,299
Oct 10, 2025	0.03	0.03	0.03	0.03	0.03	100.00%	1,720,577
Oct 9, 2025	0.03	0.03	0.02	0.02	0.02	-40.00%	3,000
Oct 8, 2025	0.03	0.03	0.03	0.03	0.03	-	4,000
Oct 7, 2025	0.03	0.03	0.03	0.03	0.03	25.00%	14,000
Oct 6, 2025	0.02	0.02	0.02	0.02	0.02	-	31,000
Oct 3, 2025	0.02	0.02	0.02	0.02	0.02	33.33%	100,000
Oct 2, 2025	0.02	0.02	0.02	0.02	0.02	-25.00%	6,100
Oct 1, 2025	0.02	0.02	0.02	0.02	0.02	-	50,000
Sep 29, 2025	0.03	0.03	0.02	0.02	0.02	-	102,000
Sep 26, 2025	0.02	0.02	0.02	0.02	0.02	-	2,111
Sep 25, 2025	0.02	0.02	0.02	0.02	0.02	-20.00%	112,219
Sep 24, 2025	0.03	0.03	0.03	0.03	0.03	25.00%	161,000
Sep 23, 2025	0.02	0.02	0.02	0.02	0.02	-	238,221
Sep 22, 2025	0.03	0.03	0.02	0.02	0.02	-20.00%	56,372
Sep 19, 2025	0.02	0.03	0.02	0.03	0.03	-	275,810
Sep 18, 2025	0.03	0.03	0.03	0.03	0.03	-	6,000