ADCapital US Inc. (ADCV)
OTCMKTS
· Delayed Price · Currency is USD
0.0715
0.00 (0.00%)
At close: Apr 15, 2026
ADCapital US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 387 |
| Jan 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.67% | 191 |
| Oct 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7,679 |
| Oct 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 27.12% | 550 |
| Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -89.97% | 400 |
| Jul 31, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 896.61% | 334 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 668 |
| Jun 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 120 |
| Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 131 |
| Jun 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 316 |
| May 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 100 |
| May 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 100 |
| May 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 200 |
| Apr 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 134 |
| Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 259 |
| Apr 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -85.18% | 117 |
| Apr 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 598.25% | 2,400 |
| Dec 16, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.55% | 4,000 |
| Nov 25, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.55% | 657 |
| Nov 21, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.87% | 133 |
| Nov 7, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100 |
| Oct 21, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 134 |
| Oct 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.20% | 100 |
| Sep 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -93.32% | 100 |
| Aug 30, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.00% | 100 |
| Aug 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -84.35% | 499 |
| Jun 12, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 471.43% | 100 |
| Jun 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 180.00% | 667 |
| May 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -90.20% | 3,445 |
| Feb 15, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -67.96% | 2,414 |
| Sep 15, 2023 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 219.68% | 250 |
| Aug 21, 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 341 |
| Aug 17, 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.97% | 167 |
| Jul 24, 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.90% | 383 |
| Jun 30, 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 137 |
| Jun 29, 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.13% | 1,014 |
| May 1, 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -13.65% | 526 |
| Apr 27, 2023 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 15.81% | 1,526 |
| Apr 20, 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 234 |
| Apr 14, 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -61.63% | 100 |
| Mar 13, 2023 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -33.33% | 100 |
| Feb 17, 2023 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 200.00% | 100 |
| Feb 6, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 1,187 |
| Feb 3, 2023 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -80.00% | 266 |
| Feb 1, 2023 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 525.00% | 100 |
| Jan 31, 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,333 |
| Jan 24, 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -77.05% | 500 |
| Dec 28, 2022 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.01% | 101 |
| Dec 14, 2022 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 100 |