Adira Energy Ltd New (ADENF) Exchange: OTCMKTS
Data as of May 9, 2025
$0.17 ($0.02) 11.13%
Adira Energy Ltd New - Daily Information
Click for more stock information on Adira Energy Ltd New.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $0.15 |
| Previous Close | $0.17 |
| High | $0.18 |
| Low | $0.15 |
| Adjusted Open | $0.15 |
| Previous Adjusted Close | $0.17 |
| Adjusted High | $0.18 |
| Adjusted Low | $0.15 |
About Adira Energy Ltd New (ADENF)
DELISTED - Adira Energy Ltd New
Invest in Adira Energy Ltd New (ADENF)
Historical Stock Data for Adira Energy Ltd New (ADENF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-20 | $0.15 | $0.18 | $0.15 | $0.17 | $0.17 | 117,918 |
| 2018-09-18 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 4,015 |
| 2018-09-17 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 7,900 |
| 2018-09-14 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 25,223 |
| 2018-09-13 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 99 |
| 2018-09-12 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 2 |
| 2018-09-11 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 2,000 |
| 2018-09-10 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 3,300 |
| 2018-09-06 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,000 |
| 2018-09-05 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 21,500 |
| 2018-09-04 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 53,000 |
| 2018-08-31 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 15,000 |
| 2018-08-30 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 5,000 |
| 2018-08-29 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 25,054 |
| 2018-08-28 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 900 |
| 2018-08-27 | $0.15 | $0.18 | $0.15 | $0.18 | $0.18 | 11,964 |
| 2018-08-24 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 20,311 |
| 2018-08-23 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 9,714 |
| 2018-08-22 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 3,250 |
| 2018-08-21 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 15,012 |
| 2018-08-20 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 24,500 |
| 2018-08-16 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 2,960 |
| 2018-08-15 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 12,523 |
| 2018-08-14 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 5,949 |
| 2018-08-13 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 12,500 |
| 2018-08-08 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 33 |
| 2018-08-01 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 3 |
| 2018-07-31 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 11 |
| 2018-07-30 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 217 |
| 2018-07-27 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 3,000 |
| 2018-07-26 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 15,746 |
| 2018-07-23 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 4,000 |
| 2018-07-17 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 9,747 |
| 2018-07-13 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 10,954 |
| 2018-07-10 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 2,203 |
| 2018-07-09 | $0.24 | $0.27 | $0.24 | $0.27 | $0.27 | 17,500 |
| 2018-07-05 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 5,500 |
| 2018-07-03 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 33,100 |
| 2018-06-29 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 25,500 |
| 2018-06-28 | $0.27 | $0.30 | $0.27 | $0.30 | $0.30 | 40,845 |
| 2018-06-26 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 247 |
| 2018-06-20 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 336 |
| 2018-06-19 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 49 |
| 2018-06-15 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,270 |
| 2018-06-14 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 6,000 |
| 2018-06-13 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 19,039 |
| 2018-06-12 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 29,110 |
| 2018-06-11 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 1,001 |
| 2018-06-04 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 135 |
| 2018-06-01 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2,051 |
| 2018-05-25 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 1,409 |
| 2018-05-24 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 6,934 |
| 2018-05-23 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 965 |
| 2018-05-22 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,002 |
| 2018-05-18 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 10,000 |
| 2018-05-17 | $0.28 | $0.30 | $0.27 | $0.29 | $0.29 | 2,395 |
| 2018-05-16 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 10,074 |
| 2018-05-15 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 6 |
| 2018-05-14 | $0.28 | $0.33 | $0.28 | $0.33 | $0.33 | 1,109 |
| 2018-05-11 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 1,044 |
| 2018-05-10 | $0.30 | $0.37 | $0.29 | $0.37 | $0.37 | 6,900 |
| 2018-05-09 | $0.26 | $0.30 | $0.25 | $0.25 | $0.25 | 4,405 |
| 2018-05-08 | $0.23 | $0.26 | $0.22 | $0.26 | $0.26 | 5,832 |
| 2018-05-07 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,543 |
| 2018-05-04 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 238 |
| 2018-05-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 62 |
| 2018-05-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 76 |
| 2018-05-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 78 |
| 2018-04-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,233 |
| 2018-03-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 82 |
| 2018-03-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 823 |
| 2018-03-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 666 |
| 2018-03-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 159 |
| 2018-02-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 52 |
| 2018-01-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 433 |
| 2018-01-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 800 |
| 2018-01-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,332 |
| 2017-12-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,332 |
| 2017-12-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,539 |
| 2017-12-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 666 |
| 2017-12-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 666 |
| 2017-11-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 133 |
| 2017-10-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13 |
| 2017-10-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20 |
| 2017-09-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 33 |
Adira Energy Ltd New (ADENF) News Headlines
Recent Adira Energy Ltd New (ADENF) News
Similar Companies to Adira Energy Ltd New (ADENF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |