Free Trial

ADM Energy (ADME) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free ADME Stock Alerts
GBX 0.32
-0.03 (-9.17%)
(As of 11:12 AM ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

ADM Energy Stock Price Performance

5 Day
Performance
-2.46%
1 Month
Performance
-15.47%
3 Month
Performance
-24.16%
6 Month
Performance
-36.60%
Year-To-Date
Performance
-9.43%
1 Year
Performance
-60.38%
Receive ADME Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ADM Energy and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon Musk’s Next Move Will Disrupt AI Forever
A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.
Get all the information here.

ADME Stock Chart for Monday, May, 13, 2024

ADME Chart by TradingView

ADM Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024GBX 0.33GBX 0.33GBX 0.35GBX 0.3340,630 shs£1.84 million
05/09/2024GBX 0.33GBX 0.33GBX 0.35GBX 0.3288,660 shs£1.84 million
05/08/2024GBX 0.33GBX 0.33GBX 0.33GBX 0.3216 shs£1.84 million
05/07/2024GBX 0.35GBX 0.33
-6.88%		GBX 0.35GBX 0.3369,400 shs£1.84 million
05/06/2024GBX 0.33GBX 0.35
+7.38%		GBX 0.35GBX 0.35286 shs£1.97 million
05/03/2024GBX 0.33GBX 0.35
+7.38%		GBX 0.35GBX 0.35286 shs£1.97 million
05/02/2024GBX 0.33GBX 0.33GBX 0.33GBX 0.321,392 shs£1.58 million
05/01/2024GBX 0.33GBX 0.33GBX 0.33GBX 0.321,392 shs£1.58 million
04/30/2024GBX 0.33GBX 0.33GBX 0.33GBX 0.321,392 shs£1.58 million
04/29/2024GBX 0.33GBX 0.33GBX 0.35GBX 0.3135,793 shs£1.58 million
04/26/2024GBX 0.33GBX 0.33GBX 0.35GBX 0.33509 shs£1.58 million
04/25/2024GBX 0.35GBX 0.33
-6.88%		GBX 0.35GBX 0.33510 shs£1.58 million
04/24/2024GBX 0.31GBX 0.35
+12.22%		GBX 0.35GBX 0.35570,408 shs£1.69 million
04/23/2024GBX 0.33GBX 0.31
-4.31%		GBX 0.35GBX 0.3114,814 shs£1.51 million
04/22/2024GBX 0.35GBX 0.33
-7.14%		GBX 0.40GBX 0.31141,089 shs£1.58 million
04/19/2024GBX 0.38GBX 0.35
-6.67%		GBX 0.35GBX 0.35164,669 shs£1.70 million
04/18/2024GBX 0.38GBX 0.38GBX 0.38GBX 0.35972,899 shs£1.82 million
04/17/2024GBX 0.38GBX 0.38GBX 0.38GBX 0.35972,899 shs£1.82 million
04/16/2024GBX 0.37GBX 0.38
+2.46%		GBX 0.40GBX 0.35144,596 shs£1.82 million
04/15/2024GBX 0.38GBX 0.37
-2.40%		GBX 0.38GBX 0.37475 shs£1.78 million
04/12/2024GBX 0.37GBX 0.38
+2.46%		GBX 0.38GBX 0.37475 shs£1.82 million
04/11/2024GBX 0.40GBX 0.37
-8.50%		GBX 0.37GBX 0.3772,944 shs£1.78 million
04/10/2024GBX 0.38GBX 0.40
+6.67%		GBX 0.43GBX 0.391.03 million shs£1.94 million
04/09/2024GBX 0.40GBX 0.38
-6.25%		GBX 0.40GBX 0.36875,330 shs£1.82 million
04/08/2024GBX 0.40GBX 0.40GBX 0.50GBX 0.369.04 million shs£1.94 million
04/05/2024GBX 0.37GBX 0.37GBX 0.42GBX 0.37270,144 shs£1.77 million
04/04/2024GBX 0.38GBX 0.37
-2.67%		GBX 0.40GBX 0.378,338 shs£1.77 million
04/03/2024GBX 0.40GBX 0.38
-6.25%		GBX 0.42GBX 0.352.55 million shs£1.82 million
04/02/2024GBX 0.38GBX 0.40
+6.67%		GBX 0.42GBX 0.352.55 million shs£1.94 million
04/01/2024GBX 0.38GBX 0.38GBX 0.41GBX 0.38661,211 shs£1.82 million
03/29/2024GBX 0.38GBX 0.38GBX 0.41GBX 0.38661,211 shs£1.82 million
03/28/2024GBX 0.45GBX 0.38
-16.67%		GBX 0.41GBX 0.38661,211 shs£1.82 million
03/27/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.40100 shs£2.18 million
03/26/2024GBX 0.42GBX 0.45
+7.66%		GBX 0.45GBX 0.4010 shs£2.18 million
03/25/2024GBX 0.45GBX 0.42
-7.11%		GBX 0.42GBX 0.425,029 shs£2.03 million
03/22/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.412,785 shs£2.18 million
03/21/2024GBX 0.42GBX 0.45
+7.66%		GBX 0.45GBX 0.412,785 shs£2.18 million
03/20/2024GBX 0.45GBX 0.42
-7.11%		GBX 0.42GBX 0.41291 shs£2.03 million
03/19/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.41550,059 shs£2.18 million
03/18/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.41550,059 shs£2.18 million
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won't be Biden… And it won't be Trump.

Click here to see why it will be _______________
03/15/2024GBX 0.45GBX 0.42
-7.11%		GBX 0.42GBX 0.4110,781 shs£2.03 million
03/14/2024GBX 0.41GBX 0.45
+11.11%		GBX 0.45GBX 0.4011,976 shs£2.18 million
03/13/2024GBX 0.45GBX 0.41
-10.00%		GBX 0.42GBX 0.418,404 shs£1.96 million
03/12/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.41246,914 shs£2.18 million
03/11/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.41148,478 shs£2.18 million
03/08/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.41148,478 shs£2.18 million
03/07/2024GBX 0.42GBX 0.45
+7.66%		GBX 0.45GBX 0.41148,478 shs£2.18 million
03/06/2024GBX 0.45GBX 0.42
-7.11%		GBX 0.42GBX 0.41148,478 shs£2.03 million
03/05/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.423,602 shs£2.18 million
03/04/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.41101,887 shs£2.18 million
03/01/2024GBX 0.45GBX 0.42
-7.11%		GBX 0.42GBX 0.4165,813 shs£2.03 million
02/29/2024GBX 0.41GBX 0.45
+11.11%		GBX 0.45GBX 0.41828 shs£2.18 million
02/28/2024GBX 0.45GBX 0.41
-10.00%		GBX 0.41GBX 0.41380 shs£1.96 million
02/27/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.42119 shs£2.18 million
02/26/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.411.00 million shs£2.18 million
02/23/2024GBX 0.45GBX 0.42
-7.11%		GBX 0.42GBX 0.42239 shs£2.03 million
02/22/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.4011,095 shs£2.18 million
02/21/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.40245 shs£2.18 million
02/20/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.413,465 shs£2.18 million
02/19/2024GBX 0.43GBX 0.45
+5.88%		GBX 0.45GBX 0.42478 shs£2.18 million
02/16/2024GBX 0.43GBX 0.43GBX 0.43GBX 0.4049,759 shs£2.06 million
02/15/2024GBX 0.43GBX 0.43GBX 0.43GBX 0.41700,119 shs£2.06 million
02/14/2024GBX 0.42GBX 0.43
+1.67%		GBX 0.43GBX 0.41700,119 shs£2.06 million
02/13/2024GBX 0.43GBX 0.42
-1.65%		GBX 0.42GBX 0.42191 shs£2.03 million
02/12/2024GBX 0.43GBX 0.43GBX 0.43GBX 0.4161,745 shs£2.06 million

Related Companies:
This page (LON:ADME) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
How Biden has already won 2024
Porter & Company
Bill Clinton Backing Biden Replacement???
The Freeport Society