Dark

ADXRF
ADX ENERGY LTD
stock OTC

EOD

Jul 22, 2026

0.0309USD-18.684%(-0.0071)52,000

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	0.030900	0.030900	0.030900	0.030900	-18.684%	52,000	0.000%
2026-07-21	0.038000	0.038000	0.038000	0.038000	-0.197%	40,000	-18.684%
2026-07-02	0.038075	0.038075	0.038075	0.038075	+58.646%	25,000	-18.844%
2026-06-30	0.024000	0.024000	0.024000	0.024000	-2.041%	75,000	+28.750%
2026-06-05	0.024500	0.024500	0.024500	0.024500	+2.083%	45,000	+26.122%
2026-06-04	0.024000	0.024000	0.024000	0.024000	+6.667%	10,500	+28.750%
2026-06-03	0.022500	0.022500	0.022500	0.022500	-47.183%	53,000	+37.333%
2026-06-02	0.032550	0.042600	0.032550	0.042600	+89.333%	25,000	-27.465%
2026-06-01	0.022500	0.022500	0.022500	0.022500	+12.500%	22,222	+37.333%
2026-05-26	0.011000	0.022900	0.011000	0.020000	-6.977%	78,199	+54.500%
2026-05-21	0.023000	0.023000	0.019950	0.021500	+95.455%	45,000	+43.721%
2026-05-19	0.018500	0.018500	0.011000	0.011000	+120.000%	90,000	+180.909%
2026-05-13	0.005000	0.005000	0.005000	0.005000	-84.520%	10,000	+518.000%
2026-05-11	0.004100	0.032300	0.004100	0.032300	-0.309%	15,800	-4.334%
2026-05-08	0.032400	0.032400	0.032400	0.032400	0.000%	30,000	-4.630%
2026-05-07	0.032400	0.032400	0.032400	0.032400	-1.818%	55,000	-4.630%
2026-05-06	0.033400	0.033400	0.033000	0.033000	+43.478%	41,000	-6.364%
2026-05-05	0.023000	0.023000	0.023000	0.023000	0.000%	100,000	+34.348%
2026-05-04	0.004000	0.027000	0.004000	0.023000	+35.294%	24,000	+34.348%
2026-05-01	0.020000	0.020000	0.017000	0.017000	-29.167%	446,000	+81.765%
2026-04-29	0.024000	0.024000	0.024000	0.024000	0.000%	35,000	+28.750%
2026-04-24	0.024000	0.024000	0.024000	0.024000	-4.000%	10,000	+28.750%
2026-04-17	0.025000	0.025000	0.025000	0.025000	0.000%	3,500	+23.600%
2026-04-08	0.025000	0.025000	0.025000	0.025000	0.000%	60,000	+23.600%
2026-03-31	0.025000	0.025000	0.025000	0.025000	+56.250%	80,000	+23.600%
2026-03-30	0.025500	0.035000	0.016000	0.016000	-29.515%	140,000	+93.125%
2026-03-27	0.020050	0.022700	0.019600	0.022700	-36.236%	483,000	+36.123%
2026-03-26	0.034700	0.035600	0.020000	0.035600	-38.832%	212,110	-13.202%
2026-03-25	0.036600	0.058200	0.036600	0.058200	+191.000%	3,500	-46.907%
2026-03-24	0.020000	0.020000	0.020000	0.020000	0.000%	100,000	+54.500%
2026-03-19	0.020000	0.020000	0.020000	0.020000	-13.043%	5,000	+54.500%
2026-03-17	0.023000	0.023000	0.023000	0.023000	0.000%	400,000	+34.348%
2026-03-16	0.023000	0.023000	0.023000	0.023000	+2.222%	200,000	+34.348%
2026-03-13	0.022500	0.022500	0.022500	0.022500	-25.000%	75,000	+37.333%
2026-03-12	0.030000	0.030000	0.030000	0.030000	-14.286%	16,265	+3.000%
2026-03-11	0.035000	0.035000	0.035000	0.035000	0.000%	15,000	-11.714%
2026-03-10	0.045000	0.045000	0.035000	0.035000	-30.000%	100,000	-11.714%
2026-03-09	0.050000	0.050000	0.050000	0.050000	+68.919%	3,000	-38.200%
2026-03-06	0.047500	0.047500	0.029600	0.029600	-25.441%	25,000	+4.392%
2026-02-26	0.039700	0.039700	0.039700	0.039700	+76.444%	5,000	-22.166%
2026-02-25	0.022500	0.022500	0.022500	0.022500	-27.885%	50,000	+37.333%
2025-12-26	0.020000	0.031200	0.020000	0.031200	+95.611%	8,000	-0.962%
2025-12-22	0.015950	0.015950	0.015950	0.015950	-20.250%	170	+93.730%
2025-12-11	0.020000	0.020000	0.020000	0.020000	-10.913%	35,000	+54.500%
2025-12-10	0.022450	0.022450	0.022450	0.022450	+49.667%	6,000	+37.639%
2025-12-08	0.015000	0.015000	0.015000	0.015000	+50.000%	55,000	+106.000%
2025-12-03	0.015892	0.015892	0.010000	0.010000	-61.538%	50,000	+209.000%
2025-11-20	0.026000	0.026000	0.026000	0.026000	-13.333%	20,000	+18.846%
2025-11-19	0.030000	0.030000	0.030000	0.030000	-22.879%	3,000	+3.000%
2025-11-10	0.038900	0.038900	0.038900	0.038900	+55.600%	10,000	-20.566%
2025-10-07	0.025000	0.025000	0.025000	0.025000	+0.806%	50,000	+23.600%
2025-09-25	0.024800	0.024800	0.024800	0.024800	-40.097%	90,000	+24.597%
2025-09-24	0.030000	0.041400	0.030000	0.041400	+38.000%	140,000	-25.362%
2025-09-23	0.030000	0.030000	0.030000	0.030000	-14.773%	25,000	+3.000%
2025-09-10	0.019400	0.035200	0.019400	0.035200	+2.924%	5,000	-12.216%
2025-09-05	0.034200	0.034200	0.034100	0.034200	+242.000%	13,000	-9.649%
2025-08-15	0.010000	0.010000	0.010000	0.010000	-60.159%	20,000	+209.000%
2025-07-30	0.025100	0.025100	0.025100	0.025100	-25.740%	300	+23.108%
2025-07-28	0.033800	0.033800	0.033800	0.033800	+95.376%	5,000	-8.580%
2025-06-30	0.017300	0.017300	0.017300	0.017300	-42.333%	2,000	+78.613%
2025-06-27	0.030000	0.030000	0.030000	0.030000	0.000%	500	+3.000%
2025-06-18	0.030000	0.030000	0.030000	0.030000	+1.010%	2,000	+3.000%
2025-04-15	0.029700	0.029700	0.029700	0.029700	+56.316%	500	+4.040%
2025-03-14	0.019000	0.019000	0.019000	0.019000	+0.529%	10,000	+62.632%
2025-03-10	0.018900	0.018900	0.018900	0.018900	+75.000%	500	+63.492%
2025-02-27	0.010800	0.010800	0.010800	0.010800	-32.500%	22,000	+186.111%
2025-02-04	0.016000	0.016000	0.016000	0.016000	-46.667%	357,360	+93.125%
2025-01-23	0.030000	0.030000	0.030000	0.030000	-5.363%	2,000	+3.000%
2025-01-22	0.031700	0.031700	0.031700	0.031700	+111.333%	24,000	-2.524%
2025-01-21	0.015000	0.015000	0.015000	0.015000	+36.364%	142,640	+106.000%
2025-01-16	0.011000	0.011000	0.011000	0.011000	+10.000%	10,000	+180.909%
2025-01-15	0.010000	0.010000	0.010000	0.010000	-50.000%	50,000	+209.000%
2025-01-08	0.020000	0.020000	0.020000	0.020000	+66.667%	10,000	+54.500%
2024-12-18	0.019470	0.019470	0.012000	0.012000	-42.857%	20,000	+157.500%
2024-12-17	0.021000	0.021000	0.021000	0.021000	+110.000%	10,000	+47.143%
2024-12-12	0.010000	0.010000	0.010000	0.010000	-75.000%	70,000	+209.000%
2024-11-22	0.040000	0.040000	0.040000	0.040000	+54.143%	2,500	-22.750%
2024-11-21	0.026000	0.026000	0.025950	0.025950	-13.500%	9,500	+19.075%
2024-11-20	0.015000	0.030000	0.015000	0.030000	-61.538%	20,000	+3.000%
2024-11-18	0.078000	0.078000	0.078000	0.078000	+4.000%	10,000	-60.385%
2024-11-14	0.075000	0.075000	0.075000	0.075000	-6.250%	740	-58.800%
2024-11-13	0.080000	0.080000	0.080000	0.080000	-20.000%	20,000	-61.375%
2024-11-12	0.090000	0.100000	0.090000	0.100000	+42.857%	3,000	-69.100%
2024-11-06	0.070000	0.070000	0.070000	0.070000	0.000%	40,000	-55.857%
2024-11-04	0.070000	0.070000	0.070000	0.070000	-30.000%	5,000	-55.857%
2024-10-22	0.090000	0.100000	0.090000	0.100000	+19.048%	40,000	-69.100%
2024-10-18	0.084000	0.084000	0.084000	0.084000	-16.000%	2,000	-63.214%
2024-10-16	0.100000	0.100000	0.086800	0.100000	0.000%	5,800	-69.100%
2024-10-15	0.100000	0.100000	0.100000	0.100000	+25.000%	5,000	-69.100%
2024-09-30	0.050000	0.090000	0.050000	0.080000	0.000%	23,000	-61.375%
2024-09-27	0.080000	0.080000	0.080000	0.080000	0.000%	40,000	-61.375%
2024-09-23	0.080000	0.080000	0.080000	0.080000	+31.363%	30,000	-61.375%
2024-09-17	0.045900	0.060900	0.045900	0.060900	-18.800%	35,000	-49.261%
2024-09-04	0.075000	0.075000	0.075000	0.075000	-25.000%	5,300	-58.800%
2024-08-29	0.100000	0.100000	0.100000	0.100000	+100.000%	50,000	-69.100%
2024-08-26	0.050000	0.050000	0.050000	0.050000	0.000%	19,000	-38.200%
2024-06-11	0.050000	0.050000	0.050000	0.050000	-34.124%	35,000	-38.200%
2024-06-10	0.075900	0.075900	0.075900	0.075900	-21.510%	57,000	-59.289%
2024-06-05	0.073350	0.096700	0.073350	0.096700	+20.875%	25,000	-68.046%
2024-06-04	0.080000	0.080000	0.080000	0.080000	0.000%	25,000	-61.375%
2024-05-31	0.080000	0.080000	0.080000	0.080000	+36.752%	2,700	-61.375%
2024-04-30	0.058500	0.058500	0.058500	0.058500	-12.083%	500	-47.179%
2024-04-24	0.066540	0.066540	0.066540	0.066540	-33.460%	4,378	-53.562%
2024-04-19	0.100000	0.100000	0.100000	0.100000	+39.276%	148	-69.100%
2024-04-05	0.077350	0.077350	0.071800	0.071800	-5.526%	32,557	-56.964%
2024-04-03	0.076000	0.076000	0.076000	0.076000	+1.333%	700	-59.342%
2024-03-27	0.075000	0.075000	0.075000	0.075000	+11.111%	410	-58.800%
2024-03-25	0.090000	0.090000	0.067500	0.067500	-49.057%	110,035	-54.222%
2024-03-22	0.132500	0.132500	0.132500	0.132500	+14.540%	150	-76.679%
2024-03-19	0.140000	0.140000	0.115680	0.115680	-11.015%	3,245	-73.288%
2024-03-18	0.128600	0.140000	0.128600	0.130000	+62.500%	162,001	-76.231%
2024-03-14	0.085000	0.085000	0.067500	0.080000	+17.561%	35,700	-61.375%
2024-03-13	0.068050	0.068050	0.068050	0.068050	-31.470%	2,000	-54.592%
2024-03-12	0.075250	0.099300	0.075250	0.099300	+74.947%	2,000	-68.882%
2024-02-07	0.056760	0.056760	0.056760	0.056760	-24.320%	10,000	-45.560%
2024-02-05	0.075000	0.075000	0.075000	0.075000	+7.143%	78,330	-58.800%
2024-01-29	0.070000	0.070000	0.070000	0.070000	0.000%	16,557	-55.857%
2024-01-23	0.070000	0.070000	0.070000	0.070000	+7.692%	10,000	-55.857%
2024-01-17	0.065000	0.065000	0.065000	0.065000	-12.162%	86,206	-52.462%
2024-01-12	0.074000	0.074000	0.074000	0.074000	-21.193%	525	-58.243%
2024-01-08	0.093900	0.093900	0.093900	0.093900	+23.261%	3,000	-67.093%
2024-01-02	0.069400	0.076180	0.069400	0.076180	+3.288%	2,100	-59.438%
2023-12-20	0.073755	0.073755	0.073755	0.073755	-7.806%	240	-58.105%
2023-12-19	0.080000	0.080000	0.080000	0.080000	0.000%	170	-61.375%
2023-12-18	0.080000	0.080000	0.080000	0.080000	-21.391%	100,000	-61.375%
2023-11-01	0.101770	0.101770	0.101770	0.101770	+148.220%	3,000	-69.637%
2023-08-11	0.041000	0.041000	0.041000	0.041000	-36.923%	3,800	-24.634%
2023-08-09	0.065000	0.065000	0.065000	0.065000	+6.557%	94,030	-52.462%
2023-08-02	0.061000	0.061000	0.061000	0.061000	0.000%	2,810	-49.344%
2023-07-06	0.061000	0.061000	0.061000	0.061000	0.000%	42,795	-49.344%
2023-06-30	0.061000	0.061000	0.061000	0.061000	+22.000%	5,000	-49.344%
2023-06-29	0.050000	0.050000	0.050000	0.050000	+11.111%	300	-38.200%
2023-05-19	0.045000	0.045000	0.045000	0.045000	0.000%	10,000	-31.333%
2023-05-08	0.054000	0.054000	0.045000	0.045000	-16.667%	2,030	-31.333%
2023-05-05	0.054000	0.054000	0.054000	0.054000	+1.887%	30	-42.778%
2023-04-26	0.053000	0.053000	0.053000	0.053000	-1.852%	1,000	-41.698%
2023-04-25	0.049500	0.054000	0.049500	0.054000	+12.500%	1,000	-42.778%
2023-04-12	0.048000	0.048000	0.048000	0.048000	-2.041%	8,500	-35.625%
2023-04-04	0.050000	0.050000	0.049000	0.049000	-5.769%	4,000	-36.939%
2023-04-03	0.052000	0.052000	0.052000	0.052000	-18.750%	10,890	-40.577%
2023-03-27	0.049000	0.064000	0.049000	0.064000	+23.077%	10,100	-51.719%
2023-03-21	0.052000	0.052000	0.052000	0.052000	0.000%	10,000	-40.577%
2023-03-20	0.052000	0.052000	0.052000	0.052000	-10.345%	1,000	-40.577%
2023-03-01	0.058000	0.058000	0.058000	0.058000	-9.375%	2,000	-46.724%
2023-02-24	0.064000	0.064000	0.059500	0.064000	0.000%	18,000	-51.719%
2023-02-21	0.064000	0.064000	0.064000	0.064000	0.000%	1,000	-51.719%
2023-02-13	0.064000	0.064000	0.064000	0.064000	+4.918%	2,000	-51.719%
2023-02-01	0.061000	0.061000	0.061000	0.061000	+1.667%	4,000	-49.344%
2023-01-31	0.060000	0.060000	0.060000	0.060000	+9.091%	1,000	-48.500%
2023-01-20	0.055000	0.055000	0.055000	0.055000	+7.212%	500,000	-43.818%
2023-01-19	0.051300	0.051300	0.051300	0.051300	-3.208%	5,000	-39.766%
2023-01-18	0.053000	0.053000	0.053000	0.053000	-13.115%	13,000	-41.698%
2023-01-05	0.047500	0.061000	0.047500	0.061000	-14.085%	1,000	-49.344%
2022-12-14	0.052500	0.071000	0.052500	0.071000	-84.009%	1,000	-56.479%
2022-11-16	0.444000	0.444000	0.444000	0.444000	+1,318.530%	1,000	-93.041%
2022-09-28	0.031300	0.031300	0.031300	0.031300	+0.968%	70	-1.278%
2022-09-14	0.031000	0.031000	0.031000	0.031000	-57.534%	810	-0.323%
2022-07-25	0.073000	0.073000	0.073000	0.073000	+39.048%	50	-57.671%
2022-06-30	0.052500	0.052500	0.052500	0.052500	-9.483%	10	-41.143%
2022-06-09	0.058000	0.058000	0.058000	0.058000	-0.855%	2,000	-46.724%
2022-05-16	0.058500	0.058500	0.058500	0.058500	+27.174%	1,000	-47.179%
2022-04-20	0.046000	0.046000	0.046000	0.046000	-23.333%	1,000	-32.826%
2022-02-22	0.060000	0.060000	0.060000	0.060000	+1.695%	1,000	-48.500%
2022-02-15	0.059000	0.059000	0.059000	0.059000	-26.250%	1,000	-47.627%
2022-01-19	0.080000	0.080000	0.080000	0.080000	0.000%	350	-61.375%

.dark-mode .vR0cJs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vR0cJs{ color: #333333; background-color: white; border: 2px solid #333333; }ADXRFADX ENERGY LTDstock OTC

ADXRF
ADX ENERGY LTD
stock OTC