Adex Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.030	0.030	0.030	0.030	0.030	202,600
2025-10-31	0.030	0.030	0.030	0.030	0.030	290,300
2025-10-30	0.040	0.040	0.030	0.030	0.030	30,000
2025-10-29	0.030	0.040	0.030	0.040	0.040	115,000
2025-10-28	0.030	0.030	0.030	0.030	0.030	144,700
2025-10-27	0.040	0.040	0.030	0.030	0.030	7,000
2025-10-24	0.030	0.030	0.030	0.030	0.030	133,000
2025-10-23	0.040	0.040	0.030	0.030	0.030	112,000
2025-10-22	0.030	0.030	0.030	0.030	0.030	39,200
2025-10-21	0.040	0.040	0.030	0.030	0.030	218,100
2025-10-20	0.040	0.040	0.040	0.040	0.040	5,000
2025-10-17	0.040	0.040	0.030	0.040	0.040	294,300
2025-10-16	0.040	0.050	0.040	0.040	0.040	1,277,800
2025-10-15	0.040	0.040	0.040	0.040	0.040	842,000
2025-10-14	0.030	0.040	0.030	0.040	0.040	2,143,300
2025-10-10	0.030	0.030	0.030	0.030	0.030	1,720,600
2025-10-09	0.030	0.030	0.020	0.020	0.020	3,000
2025-10-08	0.030	0.030	0.030	0.030	0.030	4,000
2025-10-07	0.030	0.030	0.030	0.030	0.030	14,000
2025-10-06	0.020	0.020	0.020	0.020	0.020	31,000
2025-10-03	0.020	0.020	0.020	0.020	0.020	100,000
2025-10-02	0.020	0.020	0.020	0.020	0.020	6,100
2025-10-01	0.020	0.020	0.020	0.020	0.020	50,000
2025-09-30	0.020	0.020	0.020	0.020	0.020	0
2025-09-29	0.030	0.030	0.020	0.020	0.020	102,000
2025-09-26	0.020	0.020	0.020	0.020	0.020	2,100
2025-09-25	0.020	0.020	0.020	0.020	0.020	112,200
2025-09-24	0.030	0.030	0.030	0.030	0.030	161,000
2025-09-23	0.020	0.020	0.020	0.020	0.020	238,200
2025-09-22	0.030	0.030	0.020	0.020	0.020	56,400
2025-09-19	0.020	0.030	0.020	0.030	0.030	275,800
2025-09-18	0.030	0.030	0.030	0.030	0.030	6,000
2025-09-17	0.030	0.030	0.030	0.030	0.030	11,000
2025-09-16	0.020	0.030	0.020	0.030	0.030	104,100
2025-09-15	0.020	0.030	0.020	0.030	0.030	300,300
2025-09-12	0.020	0.020	0.020	0.020	0.020	121,100
2025-09-11	0.020	0.020	0.020	0.020	0.020	12,000
2025-09-10	0.030	0.030	0.030	0.030	0.030	0
2025-09-09	0.030	0.030	0.030	0.030	0.030	120,000
2025-09-08	0.030	0.030	0.030	0.030	0.030	1,000
2025-09-05	0.030	0.030	0.020	0.020	0.020	37,200
2025-09-04	0.030	0.030	0.030	0.030	0.030	39,100
2025-09-03	0.030	0.030	0.030	0.030	0.030	0
2025-09-02	0.030	0.030	0.030	0.030	0.030	80,000
2025-08-29	0.030	0.030	0.030	0.030	0.030	293,000
2025-08-28	0.030	0.030	0.030	0.030	0.030	6,000
2025-08-27	0.030	0.030	0.030	0.030	0.030	0
2025-08-26	0.030	0.030	0.030	0.030	0.030	100,200
2025-08-25	0.030	0.030	0.030	0.030	0.030	195,000
2025-08-22	0.030	0.030	0.030	0.030	0.030	0
2025-08-21	0.030	0.030	0.030	0.030	0.030	97,000
2025-08-20	0.030	0.030	0.030	0.030	0.030	128,000
2025-08-19	0.030	0.030	0.030	0.030	0.030	81,100
2025-08-18	0.030	0.030	0.030	0.030	0.030	82,000
2025-08-15	0.030	0.030	0.030	0.030	0.030	32,200
2025-08-14	0.030	0.030	0.030	0.030	0.030	41,200
2025-08-13	0.030	0.030	0.030	0.030	0.030	41,000
2025-08-12	0.030	0.030	0.030	0.030	0.030	401,100
2025-08-11	0.030	0.030	0.020	0.020	0.020	93,200
2025-08-08	0.030	0.030	0.030	0.030	0.030	35,000

← NewerPage 5 of 21 · 1,258 trading daysOlder →

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.