Adex Mining Inc. (TSXV:ADE)
Canada · Delayed Price · Currency is CAD 0.1350
+0.0050 (3.85%)
Apr 22, 2026, 10:29 AM EST
Adex Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -13.33% | 198,504 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 74,012 |
| Apr 17, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 3.57% | 437,867 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 83,552 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -3.33% | 188,926 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,166 |
| Apr 13, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 149,264 |
| Apr 10, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 284,933 |
| Apr 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 31,779 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 136,653 |
| Apr 7, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | - | 74,084 |
| Apr 6, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 67,519 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -13.89% | 3,229 |
| Apr 1, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 36,401 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.57% | 3,795 |
| Mar 30, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 18,769 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.70% | 28,797 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -2.63% | 141,472 |
| Mar 25, 2026 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 11.76% | 688,528 |
| Mar 24, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 125,383 |
| Mar 23, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 18.52% | 395,251 |
| Mar 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 113,634 |
| Mar 19, 2026 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | -3.45% | 332,973 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -9.38% | 278,221 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 6,122 |
| Mar 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 428,984 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 55,631 |
| Mar 12, 2026 | 0.15 | 0.18 | 0.14 | 0.18 | 0.18 | 6.06% | 511,681 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | - | 273,781 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.13 | 0.17 | 0.17 | -2.94% | 483,132 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -10.53% | 177,488 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 609,735 |
| Mar 5, 2026 | 0.18 | 0.20 | 0.14 | 0.19 | 0.19 | 15.15% | 1,686,893 |
| Mar 4, 2026 | 0.12 | 0.17 | 0.11 | 0.17 | 0.17 | 43.48% | 1,045,424 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.54% | 607,343 |
| Mar 2, 2026 | 0.08 | 0.13 | 0.08 | 0.13 | 0.13 | 36.84% | 2,685,762 |
| Feb 27, 2026 | 0.04 | 0.10 | 0.04 | 0.10 | 0.10 | 137.50% | 3,472,356 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 54,000 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 10,225 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 219,643 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 89,671 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 46,015 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 20,991 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,001 |
| Feb 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 91,491 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 170,230 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,900 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 61,000 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 55,080 |