Skip to main content
ACDC Metals Limited (ASX:ADC)
Australia flag Australia · Delayed Price · Currency is AUD
0.0580
+0.0060 (11.54%)
Mar 10, 2026, 2:24 PM AEST

ACDC Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.060.060.060.06-11.54%1,724
Mar 9, 20260.060.060.050.050.05-7.14%564,039
Mar 6, 20260.060.060.060.060.06-25,248
Mar 5, 20260.060.060.060.060.06-101
Mar 4, 20260.060.060.060.060.061.82%728,285
Mar 2, 20260.060.060.060.060.065.77%17,200
Feb 27, 20260.050.050.050.050.05-100,020
Feb 26, 20260.060.060.050.050.05-7.14%61,799
Feb 25, 20260.060.060.050.060.06-405,000
Feb 24, 20260.060.060.060.060.06-312,050
Feb 23, 20260.060.060.060.060.06-1.75%50,600
Feb 19, 20260.060.060.060.060.06-109,028
Feb 17, 20260.060.060.060.060.06-1.72%200,000
Feb 13, 20260.060.060.060.060.06-6.45%200,000
Feb 12, 20260.060.060.060.060.06-154,537
Feb 11, 20260.060.060.060.060.0612.73%517,643
Feb 9, 20260.050.060.050.060.067.84%3,457
Feb 6, 20260.050.050.050.050.05-7.27%59,181
Feb 5, 20260.050.060.050.060.061.85%21,500
Feb 4, 20260.050.050.050.050.055.88%51,455
Feb 3, 20260.050.050.050.050.054.08%35,000
Jan 30, 20260.060.060.050.050.05-10.91%285,036
Jan 29, 20260.060.060.060.060.06-5.17%10,000
Jan 28, 20260.060.060.060.060.06-27,748
Jan 27, 20260.060.060.060.060.06-3.33%545,677
Jan 23, 20260.060.060.060.060.06-1.64%199,508
Jan 22, 20260.060.060.060.060.06-138,889
Jan 21, 20260.070.070.060.060.061.67%73,890
Jan 20, 20260.060.060.060.060.061.69%476,581
Jan 19, 20260.060.060.060.060.06-6.35%107,774
Jan 16, 20260.060.060.060.060.065.00%163,740
Jan 15, 20260.050.060.050.060.0613.21%84,929
Jan 14, 20260.060.060.050.050.05-11.67%24,850
Jan 12, 20260.070.070.060.060.06-135,491
Jan 9, 20260.060.060.060.060.06-4.76%14,794
Jan 6, 20260.060.060.060.060.063.28%169,706
Jan 5, 20260.060.060.060.060.061.67%320,000
Jan 2, 20260.060.060.060.060.06-7.69%18,224
Dec 31, 20250.070.070.070.070.07-50,000
Dec 30, 20250.060.070.060.070.078.33%558,775
Dec 29, 20250.060.060.060.060.0615.38%81,668
Dec 19, 20250.050.050.050.050.058.33%121,862
Dec 18, 20250.050.050.050.050.059.09%17,510
Dec 17, 20250.040.040.040.040.04-49,015
Dec 16, 20250.050.050.040.040.04-4.35%110,665
Dec 15, 20250.050.050.050.050.05-8.00%152,076
Dec 12, 20250.050.050.050.050.05-95,626
Dec 11, 20250.060.060.050.050.05-9.09%144,374
Dec 10, 20250.060.060.060.060.06-6.78%120,867
Dec 9, 20250.060.060.060.060.06-1.67%13,615
Dec 8, 20250.060.060.060.060.06-23,128
Dec 5, 20250.070.070.060.060.06-13.04%129,731
Dec 4, 20250.070.070.070.070.074.55%7,971
Dec 3, 20250.070.070.070.070.07-95,000
Dec 1, 20250.070.070.070.070.07-2.94%30,000
Nov 27, 20250.070.070.070.070.071.49%1,441
Nov 26, 20250.060.070.060.070.0711.67%79,561
Nov 24, 20250.060.060.060.060.06-4.76%9,495
Nov 21, 20250.060.060.060.060.06-27,043
Nov 20, 20250.070.070.060.060.06-85,630
Nov 19, 20250.070.070.060.060.06-3.08%70,500
Nov 18, 20250.070.070.070.070.074.84%69,423
Nov 17, 20250.070.070.060.060.06-4.62%166,446
Nov 14, 20250.070.070.070.070.07-7.14%512,653
Nov 13, 20250.070.070.070.070.07-10,006
Nov 12, 20250.070.070.070.070.07-15,000
Nov 10, 20250.070.070.070.070.076.06%25,238
Nov 7, 20250.080.080.070.070.07-9.59%109,065
Nov 6, 20250.070.070.070.070.07-24,684
Nov 5, 20250.080.080.070.070.07-3.95%271,755
Nov 4, 20250.080.080.070.080.08-1.30%715,036
Nov 3, 20250.070.080.070.080.085.48%115,065
Oct 31, 20250.080.080.070.070.07-8.75%382,624
Oct 30, 20250.080.080.080.080.08-3.61%236,210
Oct 29, 20250.080.090.080.080.083.75%378,437
Oct 28, 20250.090.090.080.080.08-11.11%1,089,764
Oct 27, 20250.100.110.090.090.09-9.09%285,645
Oct 24, 20250.100.160.090.100.102.06%5,822,580
Oct 23, 20250.090.100.090.100.1016.87%2,278,231
Oct 22, 20250.100.100.080.080.08-13.54%915,767
Oct 21, 20250.100.100.100.100.10-178,621
Oct 20, 20250.100.100.100.100.102.13%104,514
Oct 17, 20250.100.100.090.090.09-3.09%205,583
Oct 16, 20250.110.120.080.100.10-7.62%491,155
Oct 15, 20250.100.120.100.110.1116.67%889,080
Oct 14, 20250.080.090.080.090.099.76%507,237
Oct 13, 20250.060.090.060.080.0841.38%948,488
Oct 10, 20250.060.060.060.060.06-6.45%206,969
Oct 9, 20250.060.060.060.060.063.33%83,120
Oct 8, 20250.060.060.060.060.06-3.23%133,590
Oct 7, 20250.060.060.060.060.06-101,548
Oct 6, 20250.060.060.060.060.06-210,000
Oct 2, 20250.060.060.060.060.06-4.62%104,197
Sep 30, 20250.070.070.060.070.07-18,723
Sep 29, 20250.070.070.060.070.07-160,410
Sep 26, 20250.070.070.070.070.078.33%13,230
Sep 25, 20250.070.070.060.060.06-9.09%109,242
Sep 24, 20250.060.070.060.070.073.13%657,675
Sep 23, 20250.060.060.060.060.06-1,438
Sep 22, 20250.070.070.060.060.06-8.57%105,000