Adex Mining Inc. (ADE.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0050

-0.0050

(-50.00%)

At close: 11:28AM EDT

Time period:

08 July 2023 - 08 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 July 2024	0.0100	0.0100	0.0100	0.0100	0.0100	102,000
04 July 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 July 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 July 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	81,600
21 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
18 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,300
17 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	27,000
14 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	133,000
13 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
11 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	216,000
10 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,000
06 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	540,000
05 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	14,000
04 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
31 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	555,000
29 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	197,000
28 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
27 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
21 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
16 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
15 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	67,000
13 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,000
10 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
09 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,800
06 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,400
03 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
02 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,013,000
01 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	49,000
30 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,022,500
29 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	223,000
25 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	120,100
24 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,100
18 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	99,100
17 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	360,000
16 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	72,000
15 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
11 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
10 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	985,000
09 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	21,900
05 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	205,000
04 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	85,000
02 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
28 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	40,800
27 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	111,100
26 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
25 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
21 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,000
19 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
18 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	373,000
11 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,534,500
08 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
06 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
05 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	444,000
04 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	12,000
01 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,400
29 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	173,000
28 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
27 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,900
26 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,900
23 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
21 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,000
16 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
14 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	59,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,012.20-57.90(-0.72%)

AUD/USD0.6749-0.0004(-0.05%)

ASX 2007,763.20-59.10(-0.76%)

OIL82.62-0.54(-0.65%)

GOLD2,383.70-14.00(-0.58%)

Bitcoin AUD84,774.32-488.83(-0.57%)

Adex Mining Inc. (ADE.V)

ALL ORDS
8,012.20
-57.90(-0.72%)

AUD/USD
0.6749
-0.0004(-0.05%)

ASX 200
7,763.20
-59.10(-0.76%)

OIL
82.62
-0.54(-0.65%)

GOLD
2,383.70
-14.00(-0.58%)

Bitcoin AUD
84,774.32
-488.83(-0.57%)