Skip to main content
logo
Adonis Minerals Corp. (CSE:ADON)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0050 (-5.88%)
At close: Oct 20, 2025

Adonis Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 25, 20250.070.070.070.070.07-18.75%30,000
Aug 21, 20250.080.080.080.080.086.67%3,050
Aug 20, 20250.080.080.080.080.08-6.25%50,000
Aug 18, 20250.080.080.080.080.08-15.79%9,000
Aug 11, 20250.100.100.100.100.10-10,000
Aug 5, 20250.100.100.100.100.1035.71%17,500
Jul 30, 20250.070.070.070.070.07-107,500
Jul 29, 20250.070.070.070.070.07-6.67%51,000
Jul 28, 20250.080.080.080.080.08-5,000
Jul 23, 20250.080.080.080.080.08-2,000
Jul 22, 20250.080.080.080.080.08-1,150
Jul 18, 20250.080.080.080.080.08-11.76%5,400
Jul 17, 20250.090.090.090.090.0913.33%20,000
Jul 16, 20250.070.080.070.080.08-2,000
Jul 15, 20250.080.080.080.080.087.14%34,000
Jul 9, 20250.070.070.070.070.07-8,000
Jul 8, 20250.070.070.070.070.077.69%4,000
Jun 27, 20250.070.070.070.070.07-2,950
Jun 25, 20250.070.070.070.070.0718.18%7,000
Jun 20, 20250.070.070.060.060.06-47.62%78,000
Jun 19, 20250.070.110.070.110.11-89,000
Jun 13, 20250.110.110.110.110.11-500
Jun 10, 20250.110.110.110.110.115.00%49,738
Jun 9, 20250.100.100.100.100.1033.33%3,000
Jun 6, 20250.080.080.080.080.08-31,000
Jun 5, 20250.080.080.080.080.08-6.25%20,000
Jun 3, 20250.080.080.080.080.08-20.00%23,000
Jun 2, 20250.100.100.100.100.1025.00%2,000
May 30, 20250.080.080.080.080.08-3,259
May 26, 20250.080.080.080.080.08-5.88%4,000
May 23, 20250.090.090.090.090.09-3,000
May 20, 20250.090.090.090.090.09-1,000
May 15, 20250.090.090.090.090.09-15.00%3,000
May 13, 20250.100.100.100.100.1017.65%1,000