TSXV - Delayed Quote CAD

Adex Mining Inc. (ADE.V)

Compare
0.0100 0.0000 (0.00%)
At close: December 12 at 3:48:43 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Dec 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 915,000
Dec 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 50,000
Dec 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 13,000
Nov 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 219,500
Nov 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 74,000
Nov 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 50,000
Nov 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 64,500
Nov 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 50,000
Nov 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 180,800
Nov 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 53,100
Nov 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 8, 2024 0.0200 0.0200 0.0100 0.0200 0.0200 178,000
Nov 7, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 5,600
Nov 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 8,000
Nov 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,249,300
Nov 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 200,000
Oct 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Oct 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 250,100
Oct 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Oct 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,100
Oct 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 20,000
Oct 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 130,000
Oct 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 250,000
Oct 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 48,100
Oct 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 106,500
Oct 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 4,000
Oct 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Oct 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 13,000
Oct 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 200,000
Oct 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 21,000
Sep 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 92,400
Sep 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,000
Sep 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 11,700
Sep 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Sep 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Sep 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 201,000
Sep 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 9,900
Sep 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 51,800
Sep 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 4,000
Sep 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 11,100
Sep 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 13,000
Sep 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 15,000
Sep 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,000
Sep 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 14,000
Sep 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,100
Sep 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 13,000
Sep 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 6,000
Aug 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 8,000
Aug 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 26,000
Aug 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 6,700
Aug 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 9,000
Aug 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 77,100
Aug 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Aug 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 8,000
Aug 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Aug 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Aug 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 17,000
Aug 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 200,000
Aug 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,000
Aug 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,100
Aug 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Jul 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 4,000
Jul 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,800
Jul 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 14,100
Jul 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 300
Jul 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,000
Jul 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,000
Jul 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,000
Jul 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 269,000
Jul 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 4,000
Jul 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 95,000
Jul 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 102,000
Jul 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 81,600
Jun 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100,000
Jun 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,300
Jun 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 27,000
Jun 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 133,000
Jun 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100
Jun 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 216,000
Jun 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,000
Jun 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 540,000
Jun 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 14,000
Jun 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 555,000
May 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 197,000
May 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100
May 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
May 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
May 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 67,000
May 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 8,000
May 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100
May 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,800
May 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 11,400
May 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
May 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,013,000
May 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 49,000
Apr 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,022,500
Apr 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 223,000
Apr 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 120,100
Apr 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,100
Apr 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 99,100
Apr 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 360,000
Apr 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 72,000
Apr 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,000
Apr 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100
Apr 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 985,000
Apr 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 21,900
Apr 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 205,000
Apr 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 85,000
Apr 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Mar 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 40,800
Mar 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 111,100
Mar 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Mar 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 4,000
Mar 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 15,000
Mar 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 373,000
Mar 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,534,500
Mar 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Mar 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Mar 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 444,000
Mar 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 12,000
Mar 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 15,400
Feb 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 173,000
Feb 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Feb 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,900
Feb 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,900
Feb 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 7,000
Feb 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 30,000
Feb 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 59,000
Feb 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 69,800
Feb 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Feb 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 175,000
Feb 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 15,000
Feb 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 9,000
Jan 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 300
Jan 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 75,000
Jan 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100
Jan 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 35,000
Jan 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 900
Jan 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Jan 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 101,000
Jan 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Jan 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 120,000
Jan 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Jan 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 30,000
Jan 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100
Jan 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Jan 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,100
Jan 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 80,100
Dec 29, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 198,100
Dec 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 101,600
Dec 22, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Dec 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 248,000
Dec 20, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 301,200
Dec 19, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 18, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 4,000
Dec 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 100
Dec 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 26,000
Dec 13, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -

Related Tickers

RMES.CN Red Metal Resources Ltd.
0.0700
0.00%
 
ABZ.V AsiaBaseMetals Inc.
0.0800
0.00%
 
ESPN.V Hispania Resources Inc.
0.0650
0.00%
 
HECO.CN Global Helium Corp.
0.0550
+22.22%
 
RR.CN Recharge Resources Ltd.
0.0250
-28.57%
 
LEXT.CN Lexston Mining Corporation
0.0200
-20.00%
 
KRY.V Koryx Copper Inc.
1.0300
-1.90%
 
CPS.V Canadian Premium Sand Inc.
0.2850
-1.72%
 
ULTH.CN United Lithium Corp.
0.1800
+2.86%
 
WRN Western Copper and Gold Corporation
1.0500
-3.67%