Skip to main content
logo
Adonis Minerals Corp. (CSE:ADON)
Canada flag Canada · Delayed Price · Currency is CAD
0.1000
+0.0300 (42.86%)
At close: Aug 18, 2026

Adonis Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20260.080.120.080.100.1042.86%73,130
Aug 17, 20260.060.070.060.070.0727.27%25,000
Aug 6, 20260.060.060.060.060.06-153,000
Jul 29, 20260.060.060.060.060.06-8.33%1,000
Jul 23, 20260.060.060.060.060.06-7.69%24,428
Jul 22, 20260.070.070.070.070.078.33%17,000
Jul 21, 20260.060.060.060.060.06-7,000
Jul 17, 20260.060.060.060.060.06-14.29%1,000
Jul 8, 20260.070.070.070.070.077.69%2,000
Jun 25, 20260.070.070.070.070.07-7.14%2,000
Jun 23, 20260.070.070.070.070.07-2,750
Jun 12, 20260.070.070.070.070.07-2,500
Jun 3, 20260.070.070.070.070.07-30.00%2,000
May 21, 20260.100.100.100.100.10-500
May 20, 20260.100.100.100.100.1042.86%2,000
May 14, 20260.080.080.070.070.07-30,000
May 12, 20260.080.080.070.070.07-6.67%46,000
May 7, 20260.080.080.080.080.0815.38%30,000
May 5, 20260.070.070.070.070.07-13.33%10,000
Apr 30, 20260.080.080.080.080.08-16.67%10,000
Apr 27, 20260.090.090.090.090.09-10.00%40,000
Apr 23, 20260.100.100.100.100.1025.00%16,000
Apr 22, 20260.080.080.080.080.08-10,000
Apr 14, 20260.080.080.080.080.086.67%50,000
Mar 31, 20260.080.080.080.080.08-6.25%19,000
Mar 27, 20260.080.100.080.080.08-11.11%45,500
Mar 23, 20260.090.090.090.090.09-43,000
Mar 20, 20260.090.090.090.090.09-37.93%4,000
Mar 19, 20260.150.150.150.150.15-3.33%1,000
Mar 18, 20260.120.150.120.150.1566.67%4,650
Mar 12, 20260.100.100.090.090.09-21.74%6,500
Mar 9, 20260.110.120.110.120.1221.05%26,000
Mar 3, 20260.100.100.100.100.10-7,000
Mar 2, 20260.090.100.080.100.1018.75%36,000
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