Adex Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.020	0.020	0.020	0.020	0.020	24,700
2025-08-06	0.030	0.030	0.030	0.030	0.030	1,000
2025-08-05	0.020	0.020	0.020	0.020	0.020	80,000
2025-08-01	0.030	0.030	0.030	0.030	0.030	0
2025-07-31	0.020	0.030	0.020	0.030	0.030	68,000
2025-07-30	0.030	0.030	0.030	0.030	0.030	153,500
2025-07-29	0.030	0.030	0.030	0.030	0.030	7,300
2025-07-28	0.030	0.030	0.030	0.030	0.030	179,000
2025-07-25	0.030	0.030	0.030	0.030	0.030	30,000
2025-07-24	0.020	0.020	0.020	0.020	0.020	20,000
2025-07-23	0.020	0.020	0.020	0.020	0.020	6,000
2025-07-22	0.020	0.030	0.020	0.030	0.030	46,000
2025-07-21	0.030	0.030	0.020	0.030	0.030	138,600
2025-07-18	0.030	0.030	0.020	0.020	0.020	473,000
2025-07-17	0.030	0.030	0.020	0.030	0.030	337,600
2025-07-16	0.030	0.030	0.030	0.030	0.030	1,178,700
2025-07-15	0.020	0.030	0.020	0.030	0.030	98,200
2025-07-14	0.020	0.020	0.020	0.020	0.020	163,000
2025-07-11	0.020	0.020	0.020	0.020	0.020	276,000
2025-07-10	0.020	0.030	0.020	0.020	0.020	753,500
2025-07-09	0.020	0.020	0.020	0.020	0.020	401,000
2025-07-08	0.020	0.020	0.020	0.020	0.020	855,700
2025-07-07	0.020	0.020	0.020	0.020	0.020	1,317,500
2025-07-04	0.020	0.020	0.010	0.020	0.020	1,074,000
2025-07-03	0.020	0.020	0.010	0.010	0.010	28,000
2025-07-02	0.010	0.010	0.010	0.010	0.010	59,000
2025-06-30	0.010	0.010	0.010	0.010	0.010	454,000
2025-06-27	0.010	0.010	0.010	0.010	0.010	301,000
2025-06-26	0.010	0.010	0.010	0.010	0.010	0
2025-06-25	0.020	0.020	0.010	0.010	0.010	101,000
2025-06-24	0.010	0.010	0.010	0.010	0.010	0
2025-06-23	0.010	0.010	0.010	0.010	0.010	138,000
2025-06-20	0.010	0.010	0.010	0.010	0.010	0
2025-06-19	0.010	0.010	0.010	0.010	0.010	2,100
2025-06-18	0.010	0.010	0.010	0.010	0.010	0
2025-06-17	0.010	0.010	0.010	0.010	0.010	2,000
2025-06-16	0.020	0.020	0.020	0.020	0.020	4,200
2025-06-13	0.010	0.010	0.010	0.010	0.010	0
2025-06-12	0.010	0.010	0.010	0.010	0.010	127,000
2025-06-11	0.020	0.020	0.010	0.010	0.010	206,000
2025-06-10	0.020	0.020	0.010	0.010	0.010	498,000
2025-06-09	0.010	0.020	0.010	0.010	0.010	1,563,000
2025-06-06	0.010	0.010	0.010	0.010	0.010	75,000
2025-06-05	0.010	0.010	0.010	0.010	0.010	34,600
2025-06-04	0.010	0.010	0.010	0.010	0.010	2,000
2025-06-03	0.010	0.010	0.010	0.010	0.010	32,000
2025-06-02	0.010	0.010	0.010	0.010	0.010	0
2025-05-30	0.010	0.010	0.010	0.010	0.010	1,000
2025-05-29	0.010	0.010	0.010	0.010	0.010	0
2025-05-28	0.010	0.010	0.010	0.010	0.010	0
2025-05-27	0.010	0.010	0.010	0.010	0.010	20,200
2025-05-26	0.010	0.010	0.010	0.010	0.010	11,000
2025-05-23	0.010	0.010	0.010	0.010	0.010	6,000
2025-05-22	0.010	0.010	0.010	0.010	0.010	300,000
2025-05-21	0.010	0.010	0.010	0.010	0.010	0
2025-05-20	0.010	0.010	0.010	0.010	0.010	20,400
2025-05-16	0.010	0.010	0.010	0.010	0.010	2,375,000
2025-05-15	0.010	0.010	0.010	0.010	0.010	0
2025-05-14	0.010	0.010	0.010	0.010	0.010	7,000
2025-05-13	0.010	0.010	0.010	0.010	0.010	5,000

← NewerPage 6 of 21 · 1,254 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.