Adelayde Exploration Inc. (CSE:ADDY)
 0.0850
 -0.0150 (-15.00%)
  Oct 30, 2025, 4:00 PM EDT
Adelayde Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -20.00% | 27,021 | 
| Oct 27, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 28,001 | 
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 7,500 | 
| Oct 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 10,250 | 
| Oct 22, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -22.22% | 61,040 | 
| Oct 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -15.62% | 12,400 | 
| Oct 20, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 10.34% | 9,500 | 
| Oct 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 68,500 | 
| Oct 16, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 17,562 | 
| Oct 15, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 72,000 | 
| Oct 14, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 20.00% | 126,806 | 
| Oct 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 19,600 | 
| Oct 9, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 28,880 | 
| Oct 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 8,170 | 
| Oct 6, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 113,721 | 
| Oct 3, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 27.27% | 126,650 | 
| Oct 2, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 22.22% | 164,498 | 
| Oct 1, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 5.88% | 209,804 | 
| Sep 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 22,000 | 
| Sep 26, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 71,000 | 
| Sep 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4,000 | 
| Sep 24, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 71,000 | 
| Sep 23, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 49,291 | 
| Sep 22, 2025 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 6.25% | 10,103 | 
| Sep 19, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 57,059 | 
| Sep 18, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 300,400 | 
| Sep 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 4,325 | 
| Sep 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 191,600 | 
| Sep 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 14,375 | 
| Sep 12, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | -5.00% | 328,500 | 
| Sep 11, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 66.67% | 694,245 | 
| Sep 10, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 9.09% | 155,300 | 
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,025 | 
| Sep 8, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -8.33% | 26,000 | 
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 70,500 | 
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 1,261 | 
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 36,000 | 
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 57,200 | 
| Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 181,500 | 
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 49,600 | 
| Aug 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 99,000 | 
| Aug 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 373,460 | 
| Aug 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -25.00% | 353,490 | 
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 10,000 | 
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 79,500 | 
| Aug 19, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 41,000 | 
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 13,175 | 
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 10,000 | 
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 15,625 | 
| Aug 8, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 16.67% | 14,800 |