Adavale Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	160,939
Aug 11, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	1,044,336
Aug 10, 2026	0.04	0.04	0.04	0.04	0.04	-	233,559
Aug 7, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	338,156
Aug 6, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	925,514
Aug 5, 2026	0.04	0.04	0.04	0.04	0.04	-	89,117
Aug 4, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	562,781
Aug 3, 2026	0.04	0.04	0.03	0.04	0.04	-	553,995
Jul 31, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	400,251
Jul 30, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	564,748
Jul 29, 2026	0.04	0.04	0.04	0.04	0.04	-	385,888
Jul 28, 2026	0.04	0.04	0.04	0.04	0.04	-	753,588
Jul 27, 2026	0.04	0.04	0.04	0.04	0.04	-	457,706
Jul 24, 2026	0.04	0.04	0.04	0.04	0.04	-	572,010
Jul 23, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	148,332
Jul 22, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	614,764
Jul 21, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	59,582
Jul 20, 2026	0.04	0.04	0.04	0.04	0.04	-	135,195
Jul 17, 2026	0.04	0.04	0.04	0.04	0.04	-	131,457
Jul 15, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	111,322
Jul 13, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	34,686
Jul 10, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	567,878
Jul 9, 2026	0.04	0.04	0.04	0.04	0.04	5.56%	1,563,037
Jul 8, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	100
Jul 7, 2026	0.04	0.04	0.04	0.04	0.04	8.82%	689,997
Jul 6, 2026	0.03	0.03	0.03	0.03	0.03	-	174,317
Jul 3, 2026	0.03	0.03	0.03	0.03	0.03	-2.86%	186,797
Jul 1, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	50,000
Jun 30, 2026	0.03	0.04	0.03	0.04	0.04	9.09%	811,301
Jun 29, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	284,506
Jun 26, 2026	0.03	0.03	0.03	0.03	0.03	-	696,204
Jun 25, 2026	0.04	0.04	0.03	0.03	0.03	-11.11%	1,272,152
Jun 24, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	504,189
Jun 23, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	670,969
Jun 22, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	261,423
Jun 19, 2026	0.04	0.04	0.04	0.04	0.04	-	834,319
Jun 18, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	201,869
Jun 17, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	115,387
Jun 16, 2026	0.04	0.04	0.04	0.04	0.04	-	403,536