ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.65
0.48%
US Tech 100
18,318.00
0.95%
S&P 500
5,304.72
0.70%
US Dollar vs CAD
1.36715
-0.04%
Bitcoin
69,036.05
0.74%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. ACDC Metals Ltd (ADC)

  7. ACDC Metals Ltd (ADC) Historical

ADC ACDC Metals Ltd

0.061
0.00 (0.00%)
May 24 2024 - Closed
Delayed by 20 minutes

ADC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 0.061 0.00 0.00% 0.061 0.061 0.061 0.00
May 23 2024 0.061 0.007 12.96% 0.057 0.061 0.057 257,464
May 22 2024 0.054 0.00 0.00% 0.054 0.054 0.054 0.00
May 21 2024 0.054 0.002 3.85% 0.051 0.054 0.051 107,666
May 20 2024 0.052 0.00 0.00% 0.052 0.052 0.052 69,508
May 17 2024 0.052 0.00 0.00% 0.052 0.052 0.052 0.00
May 16 2024 0.052 0.00 0.00% 0.052 0.052 0.052 0.00
May 15 2024 0.052 0.00 0.00% 0.052 0.052 0.052 520
May 14 2024 0.052 0.00 0.00% 0.052 0.052 0.052 0.00
May 13 2024 0.052 -0.009 -14.75% 0.058 0.058 0.052 165,886
May 10 2024 0.061 -0.01 -14.08% 0.061 0.061 0.061 116,393
May 09 2024 0.071 0.00 0.00% 0.071 0.071 0.071 0.00
May 08 2024 0.071 0.00 0.00% 0.071 0.071 0.071 71
May 07 2024 0.071 0.006 9.23% 0.069 0.071 0.069 125,419
May 06 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0.00
May 03 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0.00
May 02 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0.00
May 01 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0.00
Apr 30 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0.00
Apr 29 2024 0.065 0.00 0.00% 0.065 0.065 0.065 14,693
Apr 26 2024 0.065 -0.001 -1.52% 0.065 0.066 0.065 145,317
Apr 24 2024 0.066 0.00 0.00% 0.066 0.066 0.066 0.00
Apr 23 2024 0.066 -0.006 -8.33% 0.066 0.066 0.066 31,333
Apr 22 2024 0.072 0.00 0.00% 0.072 0.072 0.072 39,500
Apr 19 2024 0.072 0.00 0.00% 0.072 0.072 0.072 0.00
Apr 18 2024 0.072 0.00 0.00% 0.072 0.072 0.072 0.00
Apr 17 2024 0.072 0.00 0.00% 0.072 0.072 0.072 0.00
Apr 16 2024 0.072 0.002 2.86% 0.072 0.072 0.072 28,034
Apr 15 2024 0.07 0.00 0.00% 0.07 0.07 0.07 71,285
Apr 12 2024 0.07 0.00 0.00% 0.07 0.07 0.07 25,000
Apr 11 2024 0.07 0.003 4.48% 0.069 0.07 0.069 42,800
Apr 10 2024 0.067 0.00 0.00% 0.067 0.067 0.067 15,000
Apr 09 2024 0.067 0.00 0.00% 0.067 0.067 0.067 193,590
Apr 08 2024 0.067 0.002 3.08% 0.067 0.067 0.067 14,925
Apr 05 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0.00
Apr 04 2024 0.065 0.001 1.56% 0.065 0.065 0.064 53,024
Apr 03 2024 0.064 0.007 12.28% 0.062 0.064 0.062 93,024
Apr 02 2024 0.057 0.00 0.00% 0.057 0.057 0.057 75,623
Mar 28 2024 0.057 0.007 14.00% 0.057 0.057 0.057 32,770
Mar 27 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00
Mar 26 2024 0.05 0.00 0.00% 0.05 0.05 0.05 295,421
Mar 25 2024 0.05 0.00 0.00% 0.052 0.052 0.05 210,831
Mar 22 2024 0.05 -0.001 -1.96% 0.05 0.05 0.05 100,000
Mar 21 2024 0.051 -0.001 -1.92% 0.051 0.051 0.051 28,301
Mar 20 2024 0.052 0.00 0.00% 0.052 0.052 0.052 0.00
Mar 19 2024 0.052 -0.005 -8.77% 0.053 0.053 0.052 9,326
Mar 18 2024 0.057 0.00 0.00% 0.057 0.057 0.057 8,500
Mar 15 2024 0.057 0.003 5.56% 0.055 0.057 0.055 109,950
Mar 14 2024 0.054 0.00 0.00% 0.054 0.054 0.054 45,050
Mar 13 2024 0.054 0.00 0.00% 0.054 0.054 0.054 0.00
Mar 12 2024 0.054 0.00 0.00% 0.054 0.054 0.054 0.00
Mar 11 2024 0.054 0.00 0.00% 0.054 0.054 0.054 0.00
Mar 07 2024 0.054 0.001 1.89% 0.054 0.054 0.054 50
Mar 06 2024 0.053 0.008 17.78% 0.043 0.053 0.043 35,000
Mar 05 2024 0.045 -0.007 -13.46% 0.048 0.05 0.045 327,430
Mar 04 2024 0.052 0.00 0.00% 0.052 0.052 0.052 10,000
Mar 03 2024 0.052 0.00 0.00% 0.052 0.052 0.052 50,000
Feb 29 2024 0.052 0.00 0.00% 0.049 0.052 0.049 81,000
Feb 28 2024 0.052 0.001 1.96% 0.051 0.052 0.049 290,181
Feb 27 2024 0.051 -0.001 -1.92% 0.053 0.053 0.051 246,413
Feb 26 2024 0.052 0.00 0.00% 0.052 0.052 0.052 0.00
Feb 25 2024 0.052 0.00 0.00% 0.052 0.052 0.052 0.00
Feb 22 2024 0.052 -0.004 -7.14% 0.053 0.053 0.052 69,003

Your Recent History

ASX
ADC
ACDC Metals
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved