ADXRF
ADX ENERGY LTD
stockOTC
EODNov 11, 2026
0.01USD+8.696%(+0.00)80,000
ADXRF Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-11 | 0.01000 | 0.01000 | 0.01000 | 0.01000 | +8.696% | 80,000 | 0.000% |
| 2026-11-03 | 0.00920 | 0.00920 | 0.00920 | 0.00920 | +4.545% | 100,000 | +8.696% |
| 2026-11-02 | 0.00840 | 0.00880 | 0.00840 | 0.00880 | -72.500% | 20,000 | +13.636% |
| 2026-10-01 | 0.03200 | 0.03200 | 0.03200 | 0.03200 | +8.108% | 5,000 | -68.750% |
| 2026-08-19 | 0.02960 | 0.02960 | 0.02960 | 0.02960 | -4.207% | 20,000 | -66.216% |
| 2026-07-22 | 0.03090 | 0.03090 | 0.03090 | 0.03090 | -18.684% | 52,000 | -67.638% |
| 2026-07-21 | 0.03800 | 0.03800 | 0.03800 | 0.03800 | -0.197% | 40,000 | -73.684% |
| 2026-07-02 | 0.03807 | 0.03807 | 0.03807 | 0.03807 | +58.646% | 25,000 | -73.736% |
| 2026-06-30 | 0.02400 | 0.02400 | 0.02400 | 0.02400 | -2.041% | 75,000 | -58.333% |
| 2026-06-05 | 0.02450 | 0.02450 | 0.02450 | 0.02450 | +2.083% | 45,000 | -59.184% |
| 2026-06-04 | 0.02400 | 0.02400 | 0.02400 | 0.02400 | +6.667% | 10,500 | -58.333% |
| 2026-06-03 | 0.02250 | 0.02250 | 0.02250 | 0.02250 | -47.183% | 53,000 | -55.556% |
| 2026-06-02 | 0.03255 | 0.04260 | 0.03255 | 0.04260 | +89.333% | 25,000 | -76.526% |
| 2026-06-01 | 0.02250 | 0.02250 | 0.02250 | 0.02250 | +12.500% | 22,222 | -55.556% |
| 2026-05-26 | 0.01100 | 0.02290 | 0.01100 | 0.02000 | -6.977% | 78,199 | -50.000% |
| 2026-05-21 | 0.02300 | 0.02300 | 0.01995 | 0.02150 | +95.455% | 45,000 | -53.488% |
| 2026-05-19 | 0.01850 | 0.01850 | 0.01100 | 0.01100 | +120.000% | 90,000 | -9.091% |
| 2026-05-13 | 0.00500 | 0.00500 | 0.00500 | 0.00500 | -84.520% | 10,000 | +100.000% |
| 2026-05-11 | 0.00410 | 0.03230 | 0.00410 | 0.03230 | -0.309% | 15,800 | -69.040% |
| 2026-05-08 | 0.03240 | 0.03240 | 0.03240 | 0.03240 | 0.000% | 30,000 | -69.136% |
| 2026-05-07 | 0.03240 | 0.03240 | 0.03240 | 0.03240 | -1.818% | 55,000 | -69.136% |
| 2026-05-06 | 0.03340 | 0.03340 | 0.03300 | 0.03300 | +43.478% | 41,000 | -69.697% |
| 2026-05-05 | 0.02300 | 0.02300 | 0.02300 | 0.02300 | 0.000% | 100,000 | -56.522% |
| 2026-05-04 | 0.00400 | 0.02700 | 0.00400 | 0.02300 | +35.294% | 24,000 | -56.522% |
| 2026-05-01 | 0.02000 | 0.02000 | 0.01700 | 0.01700 | -29.167% | 446,000 | -41.176% |
| 2026-04-29 | 0.02400 | 0.02400 | 0.02400 | 0.02400 | 0.000% | 35,000 | -58.333% |
| 2026-04-24 | 0.02400 | 0.02400 | 0.02400 | 0.02400 | -4.000% | 10,000 | -58.333% |
| 2026-04-17 | 0.02500 | 0.02500 | 0.02500 | 0.02500 | 0.000% | 3,500 | -60.000% |
| 2026-04-08 | 0.02500 | 0.02500 | 0.02500 | 0.02500 | 0.000% | 60,000 | -60.000% |
| 2026-03-31 | 0.02500 | 0.02500 | 0.02500 | 0.02500 | +56.250% | 80,000 | -60.000% |
| 2026-03-30 | 0.02550 | 0.03500 | 0.01600 | 0.01600 | -29.515% | 140,000 | -37.500% |
| 2026-03-27 | 0.02005 | 0.02270 | 0.01960 | 0.02270 | -36.236% | 483,000 | -55.947% |
| 2026-03-26 | 0.03470 | 0.03560 | 0.02000 | 0.03560 | -38.832% | 212,110 | -71.910% |
| 2026-03-25 | 0.03660 | 0.05820 | 0.03660 | 0.05820 | +191.000% | 3,500 | -82.818% |
| 2026-03-24 | 0.02000 | 0.02000 | 0.02000 | 0.02000 | 0.000% | 100,000 | -50.000% |
| 2026-03-19 | 0.02000 | 0.02000 | 0.02000 | 0.02000 | -13.043% | 5,000 | -50.000% |
| 2026-03-17 | 0.02300 | 0.02300 | 0.02300 | 0.02300 | 0.000% | 400,000 | -56.522% |
| 2026-03-16 | 0.02300 | 0.02300 | 0.02300 | 0.02300 | +2.222% | 200,000 | -56.522% |
| 2026-03-13 | 0.02250 | 0.02250 | 0.02250 | 0.02250 | -25.000% | 75,000 | -55.556% |
| 2026-03-12 | 0.03000 | 0.03000 | 0.03000 | 0.03000 | -14.286% | 16,265 | -66.667% |
| 2026-03-11 | 0.03500 | 0.03500 | 0.03500 | 0.03500 | 0.000% | 15,000 | -71.429% |
| 2026-03-10 | 0.04500 | 0.04500 | 0.03500 | 0.03500 | -30.000% | 100,000 | -71.429% |
| 2026-03-09 | 0.05000 | 0.05000 | 0.05000 | 0.05000 | +68.919% | 3,000 | -80.000% |
| 2026-03-06 | 0.04750 | 0.04750 | 0.02960 | 0.02960 | -25.441% | 25,000 | -66.216% |
| 2026-02-26 | 0.03970 | 0.03970 | 0.03970 | 0.03970 | +76.444% | 5,000 | -74.811% |
| 2026-02-25 | 0.02250 | 0.02250 | 0.02250 | 0.02250 | -27.885% | 50,000 | -55.556% |
| 2025-12-26 | 0.02000 | 0.03120 | 0.02000 | 0.03120 | +95.611% | 8,000 | -67.949% |
| 2025-12-22 | 0.01595 | 0.01595 | 0.01595 | 0.01595 | -20.250% | 170 | -37.304% |
| 2025-12-11 | 0.02000 | 0.02000 | 0.02000 | 0.02000 | -10.913% | 35,000 | -50.000% |
| 2025-12-10 | 0.02245 | 0.02245 | 0.02245 | 0.02245 | +49.667% | 6,000 | -55.457% |
| 2025-12-08 | 0.01500 | 0.01500 | 0.01500 | 0.01500 | +50.000% | 55,000 | -33.333% |
| 2025-12-03 | 0.01589 | 0.01589 | 0.01000 | 0.01000 | -61.538% | 50,000 | 0.000% |
| 2025-11-20 | 0.02600 | 0.02600 | 0.02600 | 0.02600 | -13.333% | 20,000 | -61.538% |
| 2025-11-19 | 0.03000 | 0.03000 | 0.03000 | 0.03000 | -22.879% | 3,000 | -66.667% |
| 2025-11-10 | 0.03890 | 0.03890 | 0.03890 | 0.03890 | +55.600% | 10,000 | -74.293% |
| 2025-10-07 | 0.02500 | 0.02500 | 0.02500 | 0.02500 | +0.806% | 50,000 | -60.000% |
| 2025-09-25 | 0.02480 | 0.02480 | 0.02480 | 0.02480 | -40.097% | 90,000 | -59.677% |
| 2025-09-24 | 0.03000 | 0.04140 | 0.03000 | 0.04140 | +38.000% | 140,000 | -75.845% |
| 2025-09-23 | 0.03000 | 0.03000 | 0.03000 | 0.03000 | -14.773% | 25,000 | -66.667% |
| 2025-09-10 | 0.01940 | 0.03520 | 0.01940 | 0.03520 | +2.924% | 5,000 | -71.591% |
| 2025-09-05 | 0.03420 | 0.03420 | 0.03410 | 0.03420 | +242.000% | 13,000 | -70.760% |
| 2025-08-15 | 0.01000 | 0.01000 | 0.01000 | 0.01000 | -60.159% | 20,000 | 0.000% |
| 2025-07-30 | 0.02510 | 0.02510 | 0.02510 | 0.02510 | -25.740% | 300 | -60.159% |
| 2025-07-28 | 0.03380 | 0.03380 | 0.03380 | 0.03380 | +95.376% | 5,000 | -70.414% |
| 2025-06-30 | 0.01730 | 0.01730 | 0.01730 | 0.01730 | -42.333% | 2,000 | -42.197% |
| 2025-06-27 | 0.03000 | 0.03000 | 0.03000 | 0.03000 | 0.000% | 500 | -66.667% |
| 2025-06-18 | 0.03000 | 0.03000 | 0.03000 | 0.03000 | +1.010% | 2,000 | -66.667% |
| 2025-04-15 | 0.02970 | 0.02970 | 0.02970 | 0.02970 | +56.316% | 500 | -66.330% |
| 2025-03-14 | 0.01900 | 0.01900 | 0.01900 | 0.01900 | +0.529% | 10,000 | -47.368% |
| 2025-03-10 | 0.01890 | 0.01890 | 0.01890 | 0.01890 | +75.000% | 500 | -47.090% |
| 2025-02-27 | 0.01080 | 0.01080 | 0.01080 | 0.01080 | -32.500% | 22,000 | -7.407% |
| 2025-02-04 | 0.01600 | 0.01600 | 0.01600 | 0.01600 | -46.667% | 357,360 | -37.500% |
| 2025-01-23 | 0.03000 | 0.03000 | 0.03000 | 0.03000 | -5.363% | 2,000 | -66.667% |
| 2025-01-22 | 0.03170 | 0.03170 | 0.03170 | 0.03170 | +111.333% | 24,000 | -68.454% |
| 2025-01-21 | 0.01500 | 0.01500 | 0.01500 | 0.01500 | +36.364% | 142,640 | -33.333% |
| 2025-01-16 | 0.01100 | 0.01100 | 0.01100 | 0.01100 | +10.000% | 10,000 | -9.091% |
| 2025-01-15 | 0.01000 | 0.01000 | 0.01000 | 0.01000 | -50.000% | 50,000 | 0.000% |
| 2025-01-08 | 0.02000 | 0.02000 | 0.02000 | 0.02000 | +66.667% | 10,000 | -50.000% |
| 2024-12-18 | 0.01947 | 0.01947 | 0.01200 | 0.01200 | -42.857% | 20,000 | -16.667% |
| 2024-12-17 | 0.02100 | 0.02100 | 0.02100 | 0.02100 | +110.000% | 10,000 | -52.381% |
| 2024-12-12 | 0.01000 | 0.01000 | 0.01000 | 0.01000 | -75.000% | 70,000 | 0.000% |
| 2024-11-22 | 0.04000 | 0.04000 | 0.04000 | 0.04000 | +54.143% | 2,500 | -75.000% |
| 2024-11-21 | 0.02600 | 0.02600 | 0.02595 | 0.02595 | -13.500% | 9,500 | -61.464% |
| 2024-11-20 | 0.01500 | 0.03000 | 0.01500 | 0.03000 | -61.538% | 20,000 | -66.667% |
| 2024-11-18 | 0.07800 | 0.07800 | 0.07800 | 0.07800 | +4.000% | 10,000 | -87.179% |
| 2024-11-14 | 0.07500 | 0.07500 | 0.07500 | 0.07500 | -6.250% | 740 | -86.667% |
| 2024-11-13 | 0.08000 | 0.08000 | 0.08000 | 0.08000 | -20.000% | 20,000 | -87.500% |
| 2024-11-12 | 0.09000 | 0.10000 | 0.09000 | 0.10000 | +42.857% | 3,000 | -90.000% |
| 2024-11-06 | 0.07000 | 0.07000 | 0.07000 | 0.07000 | 0.000% | 40,000 | -85.714% |
| 2024-11-04 | 0.07000 | 0.07000 | 0.07000 | 0.07000 | -30.000% | 5,000 | -85.714% |
| 2024-10-22 | 0.09000 | 0.10000 | 0.09000 | 0.10000 | +19.048% | 40,000 | -90.000% |
| 2024-10-18 | 0.08400 | 0.08400 | 0.08400 | 0.08400 | -16.000% | 2,000 | -88.095% |
| 2024-10-16 | 0.10000 | 0.10000 | 0.08680 | 0.10000 | 0.000% | 5,800 | -90.000% |
| 2024-10-15 | 0.10000 | 0.10000 | 0.10000 | 0.10000 | +25.000% | 5,000 | -90.000% |
| 2024-09-30 | 0.05000 | 0.09000 | 0.05000 | 0.08000 | 0.000% | 23,000 | -87.500% |
| 2024-09-27 | 0.08000 | 0.08000 | 0.08000 | 0.08000 | 0.000% | 40,000 | -87.500% |
| 2024-09-23 | 0.08000 | 0.08000 | 0.08000 | 0.08000 | +31.363% | 30,000 | -87.500% |
| 2024-09-17 | 0.04590 | 0.06090 | 0.04590 | 0.06090 | -18.800% | 35,000 | -83.580% |
| 2024-09-04 | 0.07500 | 0.07500 | 0.07500 | 0.07500 | -25.000% | 5,300 | -86.667% |
| 2024-08-29 | 0.10000 | 0.10000 | 0.10000 | 0.10000 | +100.000% | 50,000 | -90.000% |
| 2024-08-26 | 0.05000 | 0.05000 | 0.05000 | 0.05000 | 0.000% | 19,000 | -80.000% |
| 2024-06-11 | 0.05000 | 0.05000 | 0.05000 | 0.05000 | -34.124% | 35,000 | -80.000% |
| 2024-06-10 | 0.07590 | 0.07590 | 0.07590 | 0.07590 | -21.510% | 57,000 | -86.825% |
| 2024-06-05 | 0.07335 | 0.09670 | 0.07335 | 0.09670 | +20.875% | 25,000 | -89.659% |
| 2024-06-04 | 0.08000 | 0.08000 | 0.08000 | 0.08000 | 0.000% | 25,000 | -87.500% |
| 2024-05-31 | 0.08000 | 0.08000 | 0.08000 | 0.08000 | +36.752% | 2,700 | -87.500% |
| 2024-04-30 | 0.05850 | 0.05850 | 0.05850 | 0.05850 | -12.083% | 500 | -82.906% |
| 2024-04-24 | 0.06654 | 0.06654 | 0.06654 | 0.06654 | -33.460% | 4,378 | -84.971% |
| 2024-04-19 | 0.10000 | 0.10000 | 0.10000 | 0.10000 | +39.276% | 148 | -90.000% |
| 2024-04-05 | 0.07735 | 0.07735 | 0.07180 | 0.07180 | -5.526% | 32,557 | -86.072% |
| 2024-04-03 | 0.07600 | 0.07600 | 0.07600 | 0.07600 | +1.333% | 700 | -86.842% |
| 2024-03-27 | 0.07500 | 0.07500 | 0.07500 | 0.07500 | +11.111% | 410 | -86.667% |
| 2024-03-25 | 0.09000 | 0.09000 | 0.06750 | 0.06750 | -49.057% | 110,035 | -85.185% |
| 2024-03-22 | 0.13250 | 0.13250 | 0.13250 | 0.13250 | +14.540% | 150 | -92.453% |
| 2024-03-19 | 0.14000 | 0.14000 | 0.11568 | 0.11568 | -11.015% | 3,245 | -91.355% |
| 2024-03-18 | 0.12860 | 0.14000 | 0.12860 | 0.13000 | +62.500% | 162,001 | -92.308% |
| 2024-03-14 | 0.08500 | 0.08500 | 0.06750 | 0.08000 | +17.561% | 35,700 | -87.500% |
| 2024-03-13 | 0.06805 | 0.06805 | 0.06805 | 0.06805 | -31.470% | 2,000 | -85.305% |
| 2024-03-12 | 0.07525 | 0.09930 | 0.07525 | 0.09930 | +74.947% | 2,000 | -89.930% |
| 2024-02-07 | 0.05676 | 0.05676 | 0.05676 | 0.05676 | -24.320% | 10,000 | -82.382% |
| 2024-02-05 | 0.07500 | 0.07500 | 0.07500 | 0.07500 | +7.143% | 78,330 | -86.667% |
| 2024-01-29 | 0.07000 | 0.07000 | 0.07000 | 0.07000 | 0.000% | 16,557 | -85.714% |
| 2024-01-23 | 0.07000 | 0.07000 | 0.07000 | 0.07000 | +7.692% | 10,000 | -85.714% |
| 2024-01-17 | 0.06500 | 0.06500 | 0.06500 | 0.06500 | -12.162% | 86,206 | -84.615% |
| 2024-01-12 | 0.07400 | 0.07400 | 0.07400 | 0.07400 | -21.193% | 525 | -86.486% |
| 2024-01-08 | 0.09390 | 0.09390 | 0.09390 | 0.09390 | +23.261% | 3,000 | -89.350% |
| 2024-01-02 | 0.06940 | 0.07618 | 0.06940 | 0.07618 | +3.288% | 2,100 | -86.873% |
| 2023-12-20 | 0.07376 | 0.07376 | 0.07376 | 0.07376 | -7.806% | 240 | -86.442% |
| 2023-12-19 | 0.08000 | 0.08000 | 0.08000 | 0.08000 | 0.000% | 170 | -87.500% |
| 2023-12-18 | 0.08000 | 0.08000 | 0.08000 | 0.08000 | -21.391% | 100,000 | -87.500% |
| 2023-11-01 | 0.10177 | 0.10177 | 0.10177 | 0.10177 | +148.220% | 3,000 | -90.174% |
| 2023-08-11 | 0.04100 | 0.04100 | 0.04100 | 0.04100 | -36.923% | 3,800 | -75.610% |
| 2023-08-09 | 0.06500 | 0.06500 | 0.06500 | 0.06500 | +6.557% | 94,030 | -84.615% |
| 2023-08-02 | 0.06100 | 0.06100 | 0.06100 | 0.06100 | 0.000% | 2,810 | -83.607% |
| 2023-07-06 | 0.06100 | 0.06100 | 0.06100 | 0.06100 | 0.000% | 42,795 | -83.607% |
| 2023-06-30 | 0.06100 | 0.06100 | 0.06100 | 0.06100 | +22.000% | 5,000 | -83.607% |
| 2023-06-29 | 0.05000 | 0.05000 | 0.05000 | 0.05000 | +11.111% | 300 | -80.000% |
| 2023-05-19 | 0.04500 | 0.04500 | 0.04500 | 0.04500 | 0.000% | 10,000 | -77.778% |
| 2023-05-08 | 0.05400 | 0.05400 | 0.04500 | 0.04500 | -16.667% | 2,030 | -77.778% |
| 2023-05-05 | 0.05400 | 0.05400 | 0.05400 | 0.05400 | +1.887% | 30 | -81.481% |
| 2023-04-26 | 0.05300 | 0.05300 | 0.05300 | 0.05300 | -1.852% | 1,000 | -81.132% |
| 2023-04-25 | 0.04950 | 0.05400 | 0.04950 | 0.05400 | +12.500% | 1,000 | -81.481% |
| 2023-04-12 | 0.04800 | 0.04800 | 0.04800 | 0.04800 | -2.041% | 8,500 | -79.167% |
| 2023-04-04 | 0.05000 | 0.05000 | 0.04900 | 0.04900 | -5.769% | 4,000 | -79.592% |
| 2023-04-03 | 0.05200 | 0.05200 | 0.05200 | 0.05200 | -18.750% | 10,890 | -80.769% |
| 2023-03-27 | 0.04900 | 0.06400 | 0.04900 | 0.06400 | +23.077% | 10,100 | -84.375% |
| 2023-03-21 | 0.05200 | 0.05200 | 0.05200 | 0.05200 | 0.000% | 10,000 | -80.769% |
| 2023-03-20 | 0.05200 | 0.05200 | 0.05200 | 0.05200 | -10.345% | 1,000 | -80.769% |
| 2023-03-01 | 0.05800 | 0.05800 | 0.05800 | 0.05800 | -9.375% | 2,000 | -82.759% |
| 2023-02-24 | 0.06400 | 0.06400 | 0.05950 | 0.06400 | 0.000% | 18,000 | -84.375% |
| 2023-02-21 | 0.06400 | 0.06400 | 0.06400 | 0.06400 | 0.000% | 1,000 | -84.375% |
| 2023-02-13 | 0.06400 | 0.06400 | 0.06400 | 0.06400 | +4.918% | 2,000 | -84.375% |
| 2023-02-01 | 0.06100 | 0.06100 | 0.06100 | 0.06100 | +1.667% | 4,000 | -83.607% |
| 2023-01-31 | 0.06000 | 0.06000 | 0.06000 | 0.06000 | +9.091% | 1,000 | -83.333% |
| 2023-01-20 | 0.05500 | 0.05500 | 0.05500 | 0.05500 | +7.212% | 500,000 | -81.818% |
| 2023-01-19 | 0.05130 | 0.05130 | 0.05130 | 0.05130 | -3.208% | 5,000 | -80.507% |
| 2023-01-18 | 0.05300 | 0.05300 | 0.05300 | 0.05300 | -13.115% | 13,000 | -81.132% |
| 2023-01-05 | 0.04750 | 0.06100 | 0.04750 | 0.06100 | -14.085% | 1,000 | -83.607% |
| 2022-12-14 | 0.05250 | 0.07100 | 0.05250 | 0.07100 | -84.009% | 1,000 | -85.915% |
| 2022-11-16 | 0.44400 | 0.44400 | 0.44400 | 0.44400 | +1318.530% | 1,000 | -97.748% |
| 2022-09-28 | 0.03130 | 0.03130 | 0.03130 | 0.03130 | +0.968% | 70 | -68.051% |
| 2022-09-14 | 0.03100 | 0.03100 | 0.03100 | 0.03100 | -57.534% | 810 | -67.742% |
| 2022-07-25 | 0.07300 | 0.07300 | 0.07300 | 0.07300 | +39.048% | 50 | -86.301% |
| 2022-06-30 | 0.05250 | 0.05250 | 0.05250 | 0.05250 | -9.483% | 10 | -80.952% |
| 2022-06-09 | 0.05800 | 0.05800 | 0.05800 | 0.05800 | -0.855% | 2,000 | -82.759% |
| 2022-05-16 | 0.05850 | 0.05850 | 0.05850 | 0.05850 | +27.174% | 1,000 | -82.906% |
| 2022-04-20 | 0.04600 | 0.04600 | 0.04600 | 0.04600 | -23.333% | 1,000 | -78.261% |
| 2022-02-22 | 0.06000 | 0.06000 | 0.06000 | 0.06000 | +1.695% | 1,000 | -83.333% |
| 2022-02-15 | 0.05900 | 0.05900 | 0.05900 | 0.05900 | -26.250% | 1,000 | -83.051% |
| 2022-01-19 | 0.08000 | 0.08000 | 0.08000 | 0.08000 | 0.000% | 350 | -87.500% |