Free Trial

ADM Energy (ADME) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free ADME Stock Alerts
GBX 0.32
0.00 (0.00%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

ADM Energy Stock Price Performance

5 Day
Performance
-7.14%
1 Month
Performance
-22.25%
3 Month
Performance
-18.75%
6 Month
Performance
-35.00%
Year-To-Date
Performance
-7.14%
1 Year
Performance
-59.38%
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 DTI
What is the 72-Hour Profit Surge?
One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…
Click here now to get all the details.

ADME Stock Chart for Thursday, April, 25, 2024

ADME Chart by TradingView

ADM Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
It’s now possible to know the win rate of every trade… BEFORE you take it! (Ad)

Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.

>> You can grab your FREE, laminated copies right here <<
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
02/09/2024GBX 0.43GBX 0.41
-4.71%		GBX 0.41GBX 0.409.62 million shs£1.96 million
02/08/2024GBX 0.43GBX 0.43GBX 0.43GBX 0.401.07 million shs£2.06 million
02/07/2024GBX 0.37GBX 0.43
+16.44%		GBX 0.43GBX 0.35285,243 shs£2.06 million
02/06/2024GBX 0.37GBX 0.37GBX 0.41GBX 0.373,462 shs£1.77 million
02/05/2024GBX 0.40GBX 0.37
-8.75%		GBX 0.41GBX 0.3766,992 shs£1.77 million
02/02/2024GBX 0.41GBX 0.40
-2.44%		GBX 0.41GBX 0.3731,123 shs£1.94 million
02/01/2024GBX 0.40GBX 0.41
+2.50%		GBX 0.41GBX 0.41319 shs£1.99 million
01/31/2024GBX 0.40GBX 0.40GBX 0.41GBX 0.40243 shs£1.94 million
01/30/2024GBX 0.41GBX 0.40
-2.44%		GBX 0.40GBX 0.376,432 shs£1.94 million
01/29/2024GBX 0.40GBX 0.41
+2.50%		GBX 0.41GBX 0.374,874 shs£1.99 million
01/26/2024GBX 0.40GBX 0.40GBX 0.41GBX 0.40243 shs£1.94 million
01/25/2024GBX 0.40GBX 0.40GBX 0.40GBX 0.373,294 shs£1.94 million
01/24/2024GBX 0.40GBX 0.40GBX 0.41GBX 0.351,951 shs£1.94 million

Related Companies:
This page (LON:ADME) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press