Skip to main content
Adex Mining Inc. (TSXV:ADE)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
-0.010 (-7.14%)
At close: Apr 28, 2026

Adex Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.130.140.130.140.147.69%215,218
Apr 24, 20260.130.130.130.130.13-7.14%90,510
Apr 23, 20260.140.150.140.140.147.69%75,833
Apr 22, 20260.130.140.130.130.13-85,239
Apr 21, 20260.160.160.130.130.13-13.33%198,504
Apr 20, 20260.160.160.150.150.153.45%74,012
Apr 17, 20260.150.170.150.150.153.57%437,867
Apr 16, 20260.150.150.140.140.14-3.45%83,552
Apr 15, 20260.150.150.130.150.15-3.33%188,926
Apr 14, 20260.150.150.150.150.15-9,166
Apr 13, 20260.150.160.140.150.15-149,264
Apr 10, 20260.160.170.150.150.15-3.23%284,933
Apr 9, 20260.150.160.150.160.163.33%31,779
Apr 8, 20260.160.160.150.150.15-6.25%136,653
Apr 7, 20260.150.170.150.160.16-74,084
Apr 6, 20260.150.170.150.160.163.23%67,519
Apr 2, 20260.170.170.160.160.16-13.89%3,229
Apr 1, 20260.160.180.160.180.1812.50%36,401
Mar 31, 20260.160.160.160.160.16-8.57%3,795
Mar 30, 20260.170.190.170.180.18-2.78%18,769
Mar 27, 20260.190.190.170.180.18-2.70%28,797
Mar 26, 20260.190.190.170.190.19-2.63%141,472
Mar 25, 20260.140.190.140.190.1911.76%688,528
Mar 24, 20260.160.170.150.170.176.25%125,383
Mar 23, 20260.120.160.120.160.1618.52%395,251
Mar 20, 20260.130.140.130.140.14-3.57%113,634
Mar 19, 20260.140.150.120.140.14-3.45%332,973
Mar 18, 20260.160.160.140.150.15-9.38%278,221
Mar 17, 20260.160.160.150.160.16-6,122
Mar 16, 20260.160.170.160.160.16-5.88%428,984
Mar 13, 20260.170.170.170.170.17-2.86%55,631
Mar 12, 20260.150.180.140.180.186.06%511,681
Mar 11, 20260.170.170.140.170.17-273,781
Mar 10, 20260.170.170.130.170.17-2.94%483,132
Mar 9, 20260.170.170.160.170.17-10.53%177,488
Mar 6, 20260.190.190.170.190.19-609,735
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