Adavale Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.03	0.03	0.03	0.03	0.03	-9.37%	341,115
Oct 26, 2026	0.03	0.03	0.03	0.03	0.03	-	121,902
Oct 23, 2026	0.03	0.03	0.03	0.03	0.03	-5.88%	221,714
Oct 22, 2026	0.03	0.04	0.03	0.03	0.03	-	2,479,957
Oct 19, 2026	0.03	0.03	0.03	0.03	0.03	3.03%	279,359
Oct 15, 2026	0.04	0.04	0.03	0.03	0.03	-13.16%	725,586
Oct 14, 2026	0.04	0.04	0.04	0.04	0.04	5.56%	77,208
Oct 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	17,648
Oct 12, 2026	0.04	0.04	0.04	0.04	0.04	-	48,882
Oct 9, 2026	0.04	0.04	0.04	0.04	0.04	-	89,464
Oct 8, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	600,268
Oct 6, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	9,838
Oct 5, 2026	0.04	0.04	0.04	0.04	0.04	-	180,326
Oct 2, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	192,550
Oct 1, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	57,707
Sep 30, 2026	0.04	0.04	0.04	0.04	0.04	-5.13%	1,027,023
Sep 29, 2026	0.04	0.04	0.04	0.04	0.04	-	1,461,962
Sep 28, 2026	0.04	0.04	0.04	0.04	0.04	-4.88%	2,028,543
Sep 25, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	635,079
Sep 24, 2026	0.04	0.04	0.04	0.04	0.04	-6.98%	1,475,309
Sep 23, 2026	0.04	0.05	0.04	0.04	0.04	-	654,566
Sep 22, 2026	0.05	0.05	0.04	0.04	0.04	-4.44%	3,181,760
Sep 21, 2026	0.05	0.05	0.05	0.05	0.05	-1.10%	1,388,911
Sep 18, 2026	0.04	0.05	0.04	0.05	0.05	16.67%	4,666,813
Sep 17, 2026	0.04	0.04	0.04	0.04	0.04	-	274,918
Sep 16, 2026	0.04	0.04	0.04	0.04	0.04	-1.27%	274,836
Sep 15, 2026	0.04	0.04	0.04	0.04	0.04	-1.25%	578,493
Sep 14, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	77,933
Sep 11, 2026	0.04	0.04	0.04	0.04	0.04	-	143,386
Sep 10, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	300,320
Sep 9, 2026	0.04	0.04	0.04	0.04	0.04	-	187,100
Sep 8, 2026	0.04	0.04	0.04	0.04	0.04	-	709,248
Sep 7, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	348,374
Sep 4, 2026	0.04	0.04	0.04	0.04	0.04	-	276,000
Sep 3, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	61,250
Sep 2, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	1,048,751
Sep 1, 2026	0.04	0.04	0.04	0.04	0.04	-	21,087
Aug 31, 2026	0.04	0.04	0.04	0.04	0.04	-7.14%	1,506,055
Aug 28, 2026	0.04	0.04	0.04	0.04	0.04	5.00%	179,075
Aug 27, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	653,716
Aug 26, 2026	0.04	0.04	0.04	0.04	0.04	-	1,213,803
Aug 25, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	619,710
Aug 24, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	811,575
Aug 21, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	272,475
Aug 20, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	250,000
Aug 19, 2026	0.04	0.04	0.04	0.04	0.04	-	251,184
Aug 18, 2026	0.04	0.04	0.04	0.04	0.04	11.43%	4,563,377
Aug 17, 2026	0.04	0.04	0.04	0.04	0.04	-7.89%	1,572,952
Aug 14, 2026	0.04	0.04	0.04	0.04	0.04	-	185,252
Aug 13, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	566,319