Historical Prices for Addax Petroleum (ADXTF)

Symbol:

Historical Data for Addax Petroleum Corp (ADXTF)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
11/20/08	10.1845	10.5149	9.8823	9.9543	20,100	-1.8917	-15.97%
11/19/08	12.0475	12.2913	11.821	11.846	17,300	-0.3391	-2.78%
11/18/08	12.248	12.248	12.1253	12.1851	2,300	-1.0509	-7.94%
11/17/08	13.2327	13.236	13.2327	13.236	200	0.586	4.63%
11/14/08	13.1375	13.1375	12.619	12.65	2,500	0.56	4.63%
11/13/08	12.049	12.148	12.049	12.09	1,400	0.54	4.68%
11/12/08	11.8055	12.2002	10.88	11.55	7,000	-1.7829	-13.37%
11/11/08	13.3329	13.3329	13.3329	13.3329	300	-1.6191	-10.83%
11/10/08	14.952	15.0042	14.952	14.952	250	-1.0066	-6.31%
11/7/08	15.9586	15.9586	15.9586	15.9586	400	0.2101	1.33%
11/6/08	15.40	15.7485	15.40	15.7485	285	-0.6001	-3.67%
11/5/08	0.00	0.00	0.00	16.3486	1,300	–	–
11/4/08	15.805	16.3486	15.805	16.3486	5,900	1.0963	7.19%
11/3/08	15.527	15.527	15.2523	15.2523	10,800	0.0258	0.17%
10/31/08	14.7814	15.2265	14.7814	15.2265	2,200	2.627	20.85%
10/29/08	13.124	13.124	12.5995	12.5995	900	0.3895	3.19%
10/24/08	0.00	12.31	11.7012	12.21	21,800	0.317	2.67%
10/23/08	0.00	13.191	11.80	11.893	7,900	-2.545	-17.63%
10/22/08	0.00	14.933	14.438	14.438	500	-1.2015	-7.68%
10/21/08	0.00	16.5471	15.53	15.6395	5,400	-2.4605	-13.59%
10/20/08	0.00	18.10	17.882	18.10	5,200	2.7975	18.28%
10/16/08	0.00	17.0075	15.3025	15.3025	9,000	-1.8092	-10.57%
10/15/08	0.00	17.8333	17.1117	17.1117	7,800	-1.1963	-6.53%
10/14/08	0.00	19.3964	18.2294	18.308	1,700	2.762	17.77%
10/13/08	0.00	15.546	15.546	15.546	100	-0.1803	-1.15%
10/10/08	0.00	17.6829	15.5197	15.7263	10,500	-1.4007	-8.18%
10/9/08	0.00	20.38	17.127	17.127	1,660	-1.873	-9.86%
10/8/08	0.00	19.00	18.414	19.00	2,300	-1.782	-8.57%
10/7/08	0.00	20.804	20.782	20.782	29,683	1.704	8.93%
10/6/08	0.00	19.078	19.0689	19.078	20,500	-4.9183	-20.50%
10/3/08	0.00	23.9963	23.5085	23.9963	8,200	-0.7647	-3.09%
10/2/08	0.00	26.8794	24.761	24.761	800	-3.623	-12.76%
10/1/08	0.00	28.4215	28.384	28.384	1,000	1.534	5.71%
9/30/08	0.00	27.2887	26.85	26.85	1,084	-1.3445	-4.77%
9/29/08	0.00	28.9174	27.9278	28.1945	3,600	-4.0885	-12.66%
9/25/08	0.00	32.283	31.634	32.283	675	0.3471	1.09%
9/24/08	0.00	31.9359	31.9359	31.9359	5,795	0.355	1.12%
9/23/08	0.00	31.9581	31.413	31.5809	11,200	0.4709	1.51%
9/19/08	0.00	32.5478	30.50	31.11	25,400	3.03	10.79%
9/17/08	0.00	28.08	28.08	28.08	1,346	1.2662	4.72%
9/16/08	0.00	27.748	26.6934	26.8138	1,200	-2.4627	-8.41%
9/15/08	0.00	30.2525	29.2765	29.2765	700	-2.6665	-8.35%
9/12/08	0.00	32.26	31.862	31.943	3,400	3.213	11.18%
9/11/08	0.00	28.73	28.73	28.73	501	-0.7636	-2.59%
9/10/08	0.00	29.4936	27.14	29.4936	4,265	2.9991	11.32%
9/9/08	0.00	28.85	26.4945	26.4945	11,900	-6.007	-18.48%
9/8/08	0.00	32.5015	31.50	32.5015	960	0.2515	0.78%
9/4/08	0.00	33.028	32.25	32.25	13,200	-6.1074	-15.92%
8/29/08	0.00	38.3574	38.3574	38.3574	1,000	-1.4786	-3.71%
8/27/08	0.00	39.836	39.836	39.836	100	1.0313	2.66%