Skip to main content
logo
Adonis Minerals Corp. (CSE:ADON)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0150 (-15.79%)
At close: Feb 26, 2026

Adonis Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20260.080.080.080.080.08-15.79%31,000
Feb 24, 20260.100.100.100.100.10-5.00%500
Feb 23, 20260.100.100.100.100.1025.00%7,500
Feb 20, 20260.080.080.080.080.08-27.27%1,000
Feb 19, 20260.110.110.110.110.1137.50%1,000
Feb 17, 20260.080.080.080.080.08-11,500
Feb 13, 20260.090.090.080.080.08-20.00%10,000
Feb 12, 20260.100.100.100.100.10-16.67%3,500
Feb 11, 20260.100.120.090.120.1220.00%137,150
Feb 10, 20260.130.130.100.100.10-28.57%55,000
Feb 6, 20260.140.140.140.140.14-5,000
Feb 5, 20260.200.200.140.140.14-3.45%6,309
Feb 4, 20260.100.150.090.150.1545.00%66,001
Feb 3, 20260.100.100.100.100.10-1,000
Feb 2, 20260.100.100.100.100.10-4,000
Jan 30, 20260.100.100.100.100.10-5,500
Jan 29, 20260.100.100.100.100.10-41,000
Jan 28, 20260.100.100.100.100.105.26%43,000
Jan 27, 20260.110.110.100.100.10-5.00%10,000
Jan 20, 20260.100.100.100.100.10-25.93%12,500
Jan 19, 20260.100.140.100.140.1468.75%14,225
Jan 12, 20260.080.080.080.080.0814.29%10,000
Dec 22, 20250.090.090.070.070.07-6.67%30,000
Nov 24, 20250.080.080.080.080.08-4,250
Nov 21, 20250.080.080.080.080.08-1,000
Nov 19, 20250.080.080.080.080.08-6.25%3,000
Nov 10, 20250.080.080.080.080.08-1,167
Nov 5, 20250.080.080.080.080.08-15,000
Oct 20, 20250.090.090.080.080.08-5.88%52,000
Oct 14, 20250.090.090.090.090.09-10,000
Oct 8, 20250.090.090.090.090.0913.33%13,000
Oct 6, 20250.090.090.080.080.08-16.67%102,400
Sep 30, 20250.090.090.090.090.09-9,000
Sep 29, 20250.090.090.090.090.0928.57%49,000
Sep 25, 20250.070.070.070.070.07-39,100
Sep 23, 20250.070.070.070.070.07-1,000
Sep 16, 20250.070.070.070.070.07-2,968
Sep 15, 20250.070.070.070.070.077.69%1,000
Sep 12, 20250.070.070.070.070.07-1,000
Sep 10, 20250.070.070.070.070.07-13.33%120,000
Sep 9, 20250.080.080.080.080.087.14%45,000
Sep 4, 20250.070.070.070.070.077.69%5,000
Aug 28, 20250.070.070.060.070.07-7.14%147,000
Aug 27, 20250.070.070.070.070.077.69%126,500