Adex Mining Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.010	0.020	0.010	0.020	0.020	16,000
2022-01-07	0.020	0.020	0.020	0.020	0.020	57,100
2022-01-06	0.020	0.020	0.010	0.020	0.020	599,000
2022-01-05	0.020	0.020	0.010	0.010	0.010	167,100
2022-01-04	0.020	0.020	0.020	0.020	0.020	555,000
2021-12-31	0.020	0.020	0.020	0.020	0.020	8,000
2021-12-30	0.020	0.020	0.020	0.020	0.020	10,000
2021-12-29	0.010	0.010	0.010	0.010	0.010	21,300
2021-12-24	0.020	0.020	0.020	0.020	0.020	10,000
2021-12-23	0.010	0.010	0.010	0.010	0.010	1,700
2021-12-22	0.010	0.010	0.010	0.010	0.010	0
2021-12-21	0.010	0.010	0.010	0.010	0.010	300,000
2021-12-20	0.020	0.020	0.020	0.020	0.020	0
2021-12-17	0.020	0.020	0.020	0.020	0.020	5,000
2021-12-16	0.010	0.010	0.010	0.010	0.010	85,000
2021-12-15	0.010	0.010	0.010	0.010	0.010	15,000
2021-12-14	0.020	0.020	0.020	0.020	0.020	3,000
2021-12-13	0.010	0.010	0.010	0.010	0.010	0
2021-12-10	0.010	0.010	0.010	0.010	0.010	0
2021-12-09	0.010	0.010	0.010	0.010	0.010	4,400
2021-12-08	0.020	0.020	0.020	0.020	0.020	5,000
2021-12-07	0.020	0.020	0.020	0.020	0.020	0
2021-12-06	0.010	0.020	0.010	0.020	0.020	31,300
2021-12-03	0.020	0.020	0.020	0.020	0.020	0
2021-12-02	0.020	0.020	0.020	0.020	0.020	8,000
2021-12-01	0.020	0.020	0.010	0.020	0.020	106,000
2021-11-30	0.020	0.020	0.010	0.020	0.020	42,500
2021-11-29	0.020	0.020	0.010	0.010	0.010	382,700
2021-11-26	0.020	0.020	0.010	0.010	0.010	62,000
2021-11-25	0.020	0.020	0.020	0.020	0.020	226,700
2021-11-24	0.010	0.010	0.010	0.010	0.010	25,000
2021-11-23	0.010	0.010	0.010	0.010	0.010	5,000
2021-11-22	0.010	0.010	0.010	0.010	0.010	12,000
2021-11-19	0.010	0.010	0.010	0.010	0.010	0
2021-11-18	0.010	0.020	0.010	0.010	0.010	213,000
2021-11-17	0.020	0.020	0.020	0.020	0.020	46,000
2021-11-16	0.020	0.020	0.020	0.020	0.020	0
2021-11-15	0.020	0.020	0.020	0.020	0.020	215,000
2021-11-12	0.020	0.020	0.020	0.020	0.020	528,600
2021-11-11	0.020	0.020	0.020	0.020	0.020	453,000
2021-11-10	0.020	0.020	0.010	0.020	0.020	611,000
2021-11-09	0.020	0.020	0.020	0.020	0.020	144,700
2021-11-08	0.010	0.010	0.010	0.010	0.010	0
2021-11-05	0.010	0.010	0.010	0.010	0.010	0
2021-11-04	0.010	0.010	0.010	0.010	0.010	0
2021-11-03	0.010	0.010	0.010	0.010	0.010	1,000
2021-11-02	0.020	0.020	0.020	0.020	0.020	0
2021-11-01	0.020	0.020	0.020	0.020	0.020	116,600
2021-10-29	0.020	0.020	0.020	0.020	0.020	0
2021-10-28	0.020	0.020	0.020	0.020	0.020	20,000
2021-10-27	0.020	0.020	0.020	0.020	0.020	15,000
2021-10-26	0.010	0.010	0.010	0.010	0.010	1,000
2021-10-25	0.020	0.020	0.020	0.020	0.020	25,000
2021-10-22	0.010	0.010	0.010	0.010	0.010	0
2021-10-21	0.020	0.020	0.010	0.010	0.010	9,500

← NewerPage 21 of 21 · 1,255 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.