tiprankstipranks
ADX Energy (ADXRF)
OTHER OTC:ADXRF
US Market
ADXRF
ADX Energy
RESEARCH TOOLSreports

ADX Energy (ADXRF) Historical Prices

6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
45,000
0.96
Jun 04, 2026
0.02
0.02
0.02
0.02
0.02
+9.09%
10,500
0.22
Jun 03, 2026
0.02
0.02
0.02
0.02
0.02
-47.62%
53,000
1.16
Jun 02, 2026
0.03
0.04
0.03
0.04
0.04
+90.91%
25,000
0.55
Jun 01, 2026
0.02
0.02
0.02
0.02
0.02
+10.00%
22,222
0.48
May 29, 2026
0.01
0.02
0.01
0.02
0.02
0.00%
0
0.00
May 28, 2026
0.01
0.02
0.01
0.02
0.02
0.00%
0
0.00
May 27, 2026
0.01
0.02
0.01
0.02
0.02
0.00%
0
0.00
May 26, 2026
0.01
0.02
0.01
0.02
0.02
-4.76%
78,199
1.75
May 22, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
May 21, 2026
0.02
0.02
0.02
0.02
0.02
+90.91%
45,000
1.02
May 20, 2026
0.02
0.02
0.01
0.01
0.01
0.00%
0
0.00
May 19, 2026
0.02
0.02
0.01
0.01
0.01
-65.63%
90,000
2.11
May 12, 2026
<0.01
0.03
<0.01
0.03
0.03
0.00%
0
0.00
May 11, 2026
<0.01
0.03
<0.01
0.03
0.03
0.00%
15,800
0.37
May 08, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
30,000
0.72
May 07, 2026
0.03
0.03
0.03
0.03
0.03
-3.03%
55,000
1.34
May 06, 2026
0.03
0.03
0.03
0.03
0.03
+43.48%
41,000
1.02
May 05, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
100,000
2.58
May 04, 2026
<0.01
0.03
<0.01
0.02
0.02
+35.29%
24,000
0.63
May 01, 2026
0.02
0.02
0.02
0.02
0.02
-29.17%
446,000
14.25
Apr 30, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Apr 29, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
35,000
1.14
Apr 28, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Apr 27, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Apr 24, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
10,000
0.33
Apr 23, 2026
0.02
0.03
0.02
0.02
0.02
-4.00%
0
0.00
Apr 22, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 21, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 20, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 17, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
3,500
0.11
Apr 16, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 15, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 14, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 13, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 10, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 09, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 08, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
60,000
2.03
Apr 07, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 06, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 03, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 02, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 01, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Mar 31, 2026
0.03
0.03
0.03
0.03
0.03
+56.25%
80,000
2.83
Mar 30, 2026
0.03
0.04
0.02
0.02
0.02
-27.27%
140,000
5.37
Mar 27, 2026
0.02
0.02
0.02
0.02
0.02
-37.14%
483,000
26.23
Mar 26, 2026
0.03
0.04
0.02
0.04
0.04
-39.66%
212,110
14.10
Mar 25, 2026
0.04
0.06
0.04
0.06
0.06
+190.00%
3,500
0.23
Mar 24, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
50,000
3.49
Mar 23, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Rows:
50