Adonis Minerals Corp. (CSE:ADON)
 0.0800
 -0.0050 (-5.88%)
  At close: Oct 20, 2025
Adonis Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 52,000 | 
| Oct 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 | 
| Oct 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 13.33% | 13,000 | 
| Oct 6, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -16.67% | 102,400 | 
| Sep 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 9,000 | 
| Sep 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 28.57% | 49,000 | 
| Sep 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 39,100 | 
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 | 
| Sep 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,968 | 
| Sep 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 1,000 | 
| Sep 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 | 
| Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 120,000 | 
| Sep 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 45,000 | 
| Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 5,000 | 
| Aug 28, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 147,000 | 
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 126,500 | 
| Aug 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -18.75% | 30,000 | 
| Aug 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 3,050 | 
| Aug 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 50,000 | 
| Aug 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -15.79% | 9,000 | 
| Aug 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 | 
| Aug 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 35.71% | 17,500 | 
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 107,500 | 
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 51,000 | 
| Jul 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,000 | 
| Jul 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,000 | 
| Jul 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,150 | 
| Jul 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.76% | 5,400 | 
| Jul 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 13.33% | 20,000 | 
| Jul 16, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 2,000 | 
| Jul 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 34,000 | 
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8,000 | 
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 4,000 | 
| Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,950 | 
| Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 18.18% | 7,000 | 
| Jun 20, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -47.62% | 78,000 | 
| Jun 19, 2025 | 0.07 | 0.11 | 0.07 | 0.11 | 0.11 | - | 89,000 | 
| Jun 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500 | 
| Jun 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 49,738 | 
| Jun 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 33.33% | 3,000 | 
| Jun 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 31,000 | 
| Jun 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 20,000 | 
| Jun 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -20.00% | 23,000 | 
| Jun 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 2,000 | 
| May 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3,259 | 
| May 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 4,000 | 
| May 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,000 | 
| May 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 | 
| May 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.00% | 3,000 | 
| May 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 17.65% | 1,000 |