ADACW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.36	0.37	0.36	0.37	0.37	23.29%	35,416
Sep 18, 2026	0.30	0.30	0.30	0.30	0.30	-6.22%	132
Sep 15, 2026	0.32	0.32	0.32	0.32	0.32	6.63%	1,000
Sep 10, 2026	0.41	0.41	0.30	0.30	0.30	-38.84%	6,003
Sep 8, 2026	0.46	0.49	0.46	0.49	0.49	22.68%	224
Sep 1, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	1,000
Aug 28, 2026	0.41	0.41	0.41	0.41	0.41	-18.00%	295
Aug 21, 2026	0.50	0.50	0.50	0.50	0.50	-	472
Aug 20, 2026	0.50	0.50	0.50	0.50	0.50	-	422
Aug 17, 2026	0.49	0.51	0.49	0.50	0.50	23.12%	8,733
Aug 6, 2026	0.48	0.48	0.40	0.41	0.41	-35.29%	890
Jul 31, 2026	0.39	0.63	0.39	0.63	0.63	57.69%	200
Jul 30, 2026	0.36	0.41	0.34	0.40	0.40	-0.48%	100,069
Jul 29, 2026	0.48	0.48	0.40	0.40	0.40	-27.29%	3,560
Jul 24, 2026	0.55	0.55	0.53	0.55	0.55	-1.80%	2,000
Jul 22, 2026	0.54	0.56	0.40	0.56	0.56	-6.65%	3,499
Jul 13, 2026	0.70	0.70	0.60	0.60	0.60	-	1,074
Jul 8, 2026	0.60	0.60	0.60	0.60	0.60	-6.25%	22,985
Jul 7, 2026	0.67	0.67	0.64	0.64	0.64	-4.56%	2,755
Jul 2, 2026	0.67	0.67	0.67	0.67	0.67	-	9,879
Jul 1, 2026	0.63	0.73	0.63	0.67	0.67	6.44%	1,342
Jun 30, 2026	0.63	0.63	0.63	0.63	0.63	10.53%	152
Jun 29, 2026	0.78	0.78	0.56	0.57	0.57	-19.58%	1,113
Jun 24, 2026	0.77	0.77	0.71	0.71	0.71	-0.67%	726
Jun 22, 2026	0.83	0.83	0.71	0.71	0.71	15.10%	1,605
Jun 17, 2026	0.90	0.94	0.59	0.62	0.62	-11.16%	8,315
Jun 16, 2026	0.70	0.91	0.64	0.70	0.70	7.34%	17,479
Jun 15, 2026	0.50	0.73	0.48	0.65	0.65	18.22%	11,837
Jun 12, 2026	0.40	0.55	0.40	0.55	0.55	37.50%	14,710
May 29, 2026	0.34	0.47	0.34	0.40	0.40	5.26%	6,073
May 22, 2026	0.38	0.38	0.38	0.38	0.38	-7.32%	109
May 21, 2026	0.45	0.45	0.41	0.41	0.41	-7.03%	1,191
May 20, 2026	0.41	0.56	0.36	0.44	0.44	-8.12%	6,410
May 19, 2026	0.38	1.78	0.36	0.48	0.48	26.32%	45,526
May 18, 2026	0.38	0.38	0.38	0.38	0.38	0.03%	317
May 15, 2026	0.34	0.38	0.34	0.38	0.38	-0.03%	12,660
May 13, 2026	0.39	0.47	0.38	0.38	0.38	-6.08%	2,709
May 12, 2026	0.34	0.45	0.34	0.40	0.40	-0.09%	3,695
Apr 29, 2026	0.41	0.41	0.41	0.41	0.40	15.70%	2,063
Apr 27, 2026	0.35	0.35	0.35	0.35	0.35	-25.52%	66,666
Apr 22, 2026	0.47	0.47	0.47	0.47	0.47	17.47%	100
Apr 21, 2026	0.32	0.43	0.32	0.40	0.40	33.33%	11,100
Apr 17, 2026	0.30	0.33	0.30	0.30	0.30	-	1,246
Apr 16, 2026	0.32	0.33	0.30	0.30	0.30	-	13,086
Mar 31, 2026	0.30	0.31	0.30	0.30	0.30	-	3,432
Mar 27, 2026	0.32	0.32	0.30	0.30	0.30	-7.41%	1,801
Mar 26, 2026	0.32	0.32	0.32	0.32	0.32	-1.82%	101
Mar 24, 2026	0.36	0.36	0.33	0.33	0.33	-14.51%	10,707