Other US listings · ADMT · stock
Adm Tronics Unlimited, INC. (ADMT) stock price history
Every Other US listings trading session of Adm Tronics Unlimited, INC. from Jul 19, 1990 to Jul 17, 2026: 9,064 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADMT adjusted close, 1990 to 2026
- $1.22
- All time high, 1998
- $0.1200
- 52 week high, $0.0200 low
- 9,064
- Daily sessions since 1990
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1990 to 2026 series and minute bars.
ADMT key facts
- Adm Tronics Unlimited, INC. (ADMT) closed at $0.0300 on Jul 17, 2026 on Other US listings.
- ADMT's all time high close is $1.22, set on Nov 17, 1998; its all time low close is $0.0100 on Dec 24, 2001.
- ADMT's 52 week range is $0.0200 to $0.1200.
- ADMT returned -40.0% over the year to Jul 17, 2026 and -78.6% over five years.
- Over ten years ADMT returned -85%, -17.3% a year compounded.
- ADMT's deepest drawdown was -99.2% from Nov 17, 1998 to Dec 24, 2001.
- DataCedar holds 9,064 daily sessions of ADMT history from Jul 19, 1990, adjusted for splits and dividends, served by the API under a key.
ADMT price chart, 1990 to 2026
ADMT returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -57.1% |
| 3 months | -62.5% |
| 6 months | -70.0% |
| Year to date | -70.0% |
| 1 year | -40.0% |
| 3 years | -80.0% |
| 5 years | -78.6% |
| 10 years | -85.0% |
| Since Jul 19, 1990 | -95.4% |
| Compound annual growth, 36.0 years | -8.2% |
ADMT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1.22 on Nov 17, 1998
- All time low close
- $0.0100 on Dec 24, 2001
- 52 week high
- $0.1200 on Nov 20, 2025
- 52 week low
- $0.0200 on Jul 6, 2026
- Deepest drawdown
- -99.2% from Nov 17, 1998 to Dec 24, 2001, not yet recovered
- Best single session
- +300.0% on Dec 28, 2001
- Worst single session
- -66.7% on Apr 4, 2002
- Volatility, 1 year annualised
- 169.3%
- Sessions closing higher, 1 year
- 16%
- Best calendar year
- 2003, +3,600%
- Worst calendar year
- 2008, -85%
ADMT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1990 starts on Jul 19, 1990; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.1100 | $0.1100 | $0.0200 | $0.0300 | -70.0% | 2.1M | 135 |
| 2025 | $0.0800 | $0.1200 | $0.0500 | $0.1000 | +42.9% | 3.7M | 250 |
| 2024 | $0.0900 | $0.1200 | $0.0300 | $0.0700 | -30.0% | 7M | 252 |
| 2023 | $0.0800 | $0.1500 | $0.0600 | $0.1000 | +25.0% | 6.4M | 250 |
| 2022 | $0.1000 | $0.1000 | $0.0500 | $0.0800 | -20.0% | 3.7M | 251 |
| 2021 | $0.1000 | $0.1800 | $0.0800 | $0.1000 | -9.1% | 9.9M | 252 |
| 2020 | $0.1900 | $0.2000 | $0.0800 | $0.1100 | -45.0% | 6.3M | 253 |
| 2019 | $0.1700 | $0.2000 | $0.1000 | $0.2000 | +17.6% | 6.1M | 252 |
| 2018 | $0.1600 | $0.2200 | $0.1200 | $0.1700 | -5.6% | 6.8M | 251 |
| 2017 | $0.1600 | $0.2300 | $0.1300 | $0.1800 | +12.5% | 12.9M | 251 |
| 2016 | $0.1600 | $0.2700 | $0.1300 | $0.1600 | -5.9% | 10M | 252 |
| 2015 | $0.2500 | $0.2500 | $0.1100 | $0.1700 | -32.0% | 8.6M | 252 |
| 2014 | $0.0200 | $0.2500 | $0.0100 | $0.2500 | +1,150% | 31.6M | 252 |
| 2013 | $0.0200 | $0.0300 | $0.0100 | $0.0200 | 0.0% | 3.7M | 252 |
| 2012 | $0.0100 | $0.2500 | $0.0100 | $0.0200 | 0.0% | 12.8M | 250 |
| 2011 | $0.0100 | $0.0400 | $0.0100 | $0.0200 | +100.0% | 7.7M | 252 |
| 2010 | $0.0100 | $0.0200 | $0.0100 | $0.0100 | 0.0% | 6.5M | 252 |
| 2009 | $0.0400 | $0.0700 | $0.0100 | $0.0100 | -75.0% | 5M | 252 |
| 2008 | $0.2600 | $0.3100 | $0.0300 | $0.0400 | -84.6% | 6.3M | 253 |
| 2007 | $0.2800 | $0.4000 | $0.1700 | $0.2600 | -7.1% | 12.5M | 251 |
| 2006 | $0.2700 | $0.5000 | $0.1600 | $0.2800 | +12.0% | 14M | 251 |
| 2005 | $0.4300 | $0.4900 | $0.2200 | $0.2500 | -41.9% | 11.5M | 252 |
| 2004 | $0.3500 | $0.4700 | $0.2000 | $0.4300 | +16.2% | 24.1M | 252 |
| 2003 | $0.0100 | $0.4300 | $0.0100 | $0.3700 | +3,600% | 28.3M | 252 |
| 2002 | $0.0300 | $0.0500 | $0.0100 | $0.0100 | -66.7% | 4.6M | 252 |
| 2001 | $0.1250 | $0.3125 | $0.0100 | $0.0300 | -76.0% | 15.5M | 248 |
| 2000 | $0.2969 | $0.7031 | $0.0938 | $0.1250 | -57.9% | 16.9M | 252 |
| 1999 | $1.00 | $1.00 | $0.2344 | $0.2969 | -71.6% | 16.5M | 252 |
| 1998 | $0.2500 | $1.50 | $0.1875 | $1.05 | +318.8% | 35.8M | 252 |
| 1997 | $0.2813 | $0.3750 | $0.1563 | $0.2500 | -11.1% | 14.4M | 253 |
| 1996 | $0.2188 | $0.5625 | $0.1563 | $0.2813 | +50.0% | 19M | 254 |
| 1995 | $0.2813 | $0.3750 | $0.1563 | $0.1875 | -40.0% | 7.1M | 252 |
| 1994 | $0.7500 | $0.7500 | $0.2500 | $0.3125 | -54.5% | 7M | 252 |
| 1993 | $0.3125 | $1.06 | $0.1875 | $0.6875 | +144.4% | 15.7M | 253 |
| 1992 | $0.4375 | $0.5938 | $0.1875 | $0.2813 | -35.7% | 6.7M | 254 |
| 1991 | $0.1250 | $0.7813 | $0.1250 | $0.4375 | +250.0% | 8.4M | 253 |
| 1990 | $0.6563 | $0.7500 | $0.0938 | $0.1250 | n/a | 1.8M | 115 |
ADMT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0300 | -40.0% |
| June 2026 | $0.0500 | -28.6% |
| May 2026 | $0.0700 | -12.5% |
| April 2026 | $0.0800 | -11.1% |
| March 2026 | $0.0900 | -10.0% |
| February 2026 | $0.1000 | +11.1% |
| January 2026 | $0.0900 | -10.0% |
| December 2025 | $0.1000 | -16.7% |
| November 2025 | $0.1200 | +33.3% |
| October 2025 | $0.0900 | -10.0% |
| September 2025 | $0.1000 | +42.9% |
| August 2025 | $0.0700 | +16.7% |
About the ADMT data
Daily bars. 9,064 sessions from Jul 19, 1990 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 19, 1990, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADMT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ADMT share price history
