Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Adex Mining (ADE) Historical Prices

15 Followers
TSE:ADE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.130.130.130.130.13+8.33%108,5000.99
Nov 10, 20260.120.150.100.120.12-4.00%1,378,07615.61
Nov 09, 20260.120.130.120.120.12-4.00%00.00
Nov 06, 20260.110.130.110.130.13+4.17%95,0001.05
Nov 05, 20260.120.120.120.120.120.00%6,0660.07
Nov 04, 20260.110.120.110.120.12-4.00%195,2782.19
Nov 03, 20260.110.130.110.130.13-7.41%121,5001.38
Nov 02, 20260.140.140.140.140.14-3.57%617,7987.79
Oct 30, 20260.100.150.100.140.14+40.00%1,026,04015.88
Oct 29, 20260.110.110.100.100.10+5.26%341,3135.77
Oct 28, 20260.090.100.090.100.10+11.76%229,0553.97
Oct 27, 20260.090.090.090.090.090.00%2,0000.03
Oct 26, 20260.090.090.090.090.090.00%3,0000.05
Oct 23, 20260.090.090.090.090.090.00%2,0000.03
Oct 22, 20260.080.090.080.090.09-5.56%3,5000.06
Oct 21, 20260.090.090.090.090.09-10.00%1,0000.02
Oct 20, 20260.090.100.090.100.10+11.11%11,7500.18
Oct 19, 20260.090.100.090.090.090.00%50,1450.69
Oct 16, 20260.090.110.070.090.090.00%00.00
Oct 15, 20260.090.110.070.090.09-14.29%274,6113.81
Oct 14, 20260.100.110.100.110.11+5.00%70,2000.79
Oct 13, 20260.100.110.090.100.100.00%00.00
Oct 12, 20260.100.100.100.100.100.00%00.00
Oct 09, 20260.100.100.100.100.10-2.91%3,5000.02
Oct 08, 20260.100.120.090.100.10-1.90%00.00
Oct 07, 20260.110.120.100.110.11-8.70%00.00
Oct 06, 20260.090.120.090.120.120.00%92,1130.52
Oct 05, 20260.110.120.110.120.120.00%67,5000.38
Oct 02, 20260.120.120.120.120.120.00%6,5100.04
Oct 01, 20260.100.120.100.120.12+4.55%51,4200.29
Sep 30, 20260.100.110.090.110.11+4.76%70,0000.40
Sep 29, 20260.100.110.100.110.11+16.67%253,9871.48
Sep 28, 20260.090.100.090.090.090.00%00.00
Sep 25, 20260.100.100.090.090.09-14.29%60,7000.36
Sep 24, 20260.110.110.110.110.11+7.14%8,0000.05
Sep 23, 20260.100.110.090.100.10-2.00%00.00
Sep 22, 20260.100.100.100.100.100.00%5,6990.03
Sep 21, 20260.100.100.100.100.10+5.26%26,0820.15
Sep 18, 20260.100.100.100.100.10+5.56%147,3890.86
Sep 17, 20260.100.110.090.090.09-5.26%97,0000.57
Sep 16, 20260.090.100.090.100.10-9.52%9,3800.05
Sep 15, 20260.080.110.080.110.11+31.25%119,4600.70
Sep 14, 20260.100.100.080.080.08-15.79%46,2000.27
Sep 11, 20260.100.100.100.100.10-5.00%10,0940.06
Sep 10, 20260.080.110.080.100.10+5.26%151,7900.87
Sep 09, 20260.100.100.100.100.100.00%1,0000.01
Sep 08, 20260.090.110.090.100.100.00%60,7030.35
Sep 07, 20260.100.100.090.100.100.00%00.00
Sep 04, 20260.100.100.090.100.10-13.64%37,0010.21
Sep 03, 20260.110.110.110.110.110.00%5,0220.03