Skip to main content
Adex Mining Inc. (TSXV:ADE)
Canada flag Canada · Delayed Price · Currency is CAD
0.190
+0.025 (15.15%)
At close: Mar 5, 2026

Adex Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.180.200.140.190.1915.15%1,686,893
Mar 4, 20260.120.170.110.170.1743.48%1,045,424
Mar 3, 20260.130.130.110.120.12-11.54%607,343
Mar 2, 20260.080.130.080.130.1336.84%2,685,762
Feb 27, 20260.040.100.040.100.10137.50%3,472,356
Feb 26, 20260.040.040.040.040.04-54,000
Feb 25, 20260.040.040.040.040.0414.29%10,225
Feb 24, 20260.040.040.040.040.04-219,643
Feb 23, 20260.040.040.040.040.04-89,671
Feb 20, 20260.040.040.040.040.04-46,015
Feb 19, 20260.040.040.040.040.04-12.50%20,991
Feb 18, 20260.040.040.040.040.04-10,001
Feb 17, 20260.040.040.040.040.0414.29%91,491
Feb 13, 20260.040.040.040.040.04-170,230
Feb 12, 20260.040.040.040.040.04-16,900
Feb 11, 20260.040.040.040.040.04-3,000
Feb 10, 20260.040.040.040.040.04-12.50%61,000
Feb 9, 20260.040.040.040.040.0414.29%55,080
Feb 6, 20260.040.040.040.040.04-12.50%40,282
Feb 5, 20260.040.040.040.040.0414.29%1,201
Feb 4, 20260.040.040.040.040.04-12.50%55,450
Feb 3, 20260.040.040.030.040.0414.29%49,282
Feb 2, 20260.040.040.030.040.04-368,156
Jan 30, 20260.040.040.040.040.04-12.50%533,008
Jan 29, 20260.040.050.040.040.04-219,501
Jan 28, 20260.040.040.040.040.04-11.11%130,498
Jan 27, 20260.050.050.050.050.05-10.00%30,102
Jan 26, 20260.050.050.050.050.05-2,668
Jan 23, 20260.050.050.050.050.0511.11%20,000
Jan 22, 20260.050.050.050.050.05-10.00%56,500
Jan 21, 20260.050.050.050.050.0511.11%23,000
Jan 20, 20260.050.050.050.050.05-25,000
Jan 19, 20260.040.050.040.050.05-33,000
Jan 16, 20260.050.050.040.050.0512.50%869,520
Jan 14, 20260.050.050.040.040.04-61,000
Jan 13, 20260.050.050.040.040.04-145,000
Jan 12, 20260.040.040.040.040.04-16,002
Jan 9, 20260.040.040.040.040.04-372,000
Jan 8, 20260.050.050.040.040.04-526,039
Jan 7, 20260.050.050.040.040.04-11.11%221,597
Jan 6, 20260.050.050.040.050.05-10.00%367,708
Jan 5, 20260.050.050.050.050.05-13,006
Jan 2, 20260.050.050.050.050.0511.11%10,400
Dec 31, 20250.050.050.050.050.05-10.00%11,015
Dec 30, 20250.050.050.050.050.0525.00%12,002
Dec 29, 20250.050.050.040.040.04-11.11%4,565
Dec 24, 20250.050.050.050.050.0512.50%30,000
Dec 23, 20250.040.040.040.040.04-11.11%17,600
Dec 22, 20250.060.060.050.050.05-10.00%90,002
Dec 19, 20250.050.050.050.050.05-46,000
Dec 18, 20250.050.060.050.050.0511.11%895,363
Dec 17, 20250.040.050.040.050.0512.50%21,000
Dec 16, 20250.050.050.040.040.04-22,851
Dec 15, 20250.040.040.040.040.04-110,050
Dec 12, 20250.040.040.040.040.04-11.11%7,200
Dec 11, 20250.040.050.040.050.05-12,002
Dec 10, 20250.050.050.050.050.0512.50%51,635
Dec 9, 20250.040.040.040.040.04-90,604
Dec 8, 20250.040.040.040.040.04-11,000
Dec 5, 20250.050.050.040.040.04-53,150
Dec 4, 20250.040.040.040.040.04-130,608
Dec 3, 20250.040.040.040.040.04-11.11%2,796
Dec 2, 20250.040.050.040.050.0512.50%97,770
Dec 1, 20250.060.060.040.040.04-27.27%1,444,240
Nov 28, 20250.050.060.050.060.0622.22%226,026
Nov 27, 20250.050.050.050.050.05-20,001
Nov 26, 20250.050.060.050.050.05-237,000
Nov 25, 20250.050.050.050.050.05-18.18%307,110
Nov 24, 20250.050.060.050.060.0610.00%1,208,322
Nov 21, 20250.040.050.040.050.0511.11%328,874
Nov 20, 20250.060.070.040.050.05-25.00%1,475,236
Nov 19, 20250.070.070.060.060.06-20.00%170,100
Nov 18, 20250.080.080.070.080.08-11.76%195,678
Nov 17, 20250.080.090.080.090.09-5.56%319,576
Nov 14, 20250.060.090.060.090.0950.00%1,996,160
Nov 13, 20250.060.060.050.060.069.09%962,420
Nov 12, 20250.050.060.040.060.0637.50%2,158,710
Nov 11, 20250.040.040.040.040.04-57,500
Nov 10, 20250.040.040.040.040.0414.29%385,000
Nov 7, 20250.030.040.030.040.04-42,291
Nov 6, 20250.040.040.040.040.0416.67%96,000
Nov 5, 20250.040.040.030.030.03-14.29%468,000
Nov 4, 20250.040.040.040.040.0416.67%23,660
Nov 3, 20250.030.030.030.030.03-202,630
Oct 31, 20250.030.030.030.030.03-290,300
Oct 30, 20250.040.040.030.030.03-14.29%30,000
Oct 29, 20250.030.040.030.040.0416.67%115,000
Oct 28, 20250.030.030.030.030.0320.00%144,667
Oct 27, 20250.040.040.030.030.03-16.67%7,000
Oct 24, 20250.030.030.030.030.03-133,000
Oct 23, 20250.040.040.030.030.03-112,000
Oct 22, 20250.030.030.030.030.03-39,249
Oct 21, 20250.040.040.030.030.03-14.29%218,099
Oct 20, 20250.040.040.040.040.04-5,000
Oct 17, 20250.040.040.030.040.04-294,285
Oct 16, 20250.040.050.040.040.04-12.50%1,277,750
Oct 15, 20250.040.040.040.040.04-842,000
Oct 14, 20250.030.040.030.040.0433.33%2,143,299
Oct 10, 20250.030.030.030.030.03100.00%1,720,577
Oct 9, 20250.030.030.020.020.02-40.00%3,000