Adelphi Metals Inc. (CSE:ADP)
Canada · Delayed Price · Currency is CAD 0.1600
+0.0300 (23.08%)
Jan 19, 2026, 5:16 PM EST
Adelphi Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 23.08% | 11,000 |
| Jan 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 18,500 |
| Jan 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 10,000 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -29.41% | 10,000 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | 500 |
| Dec 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 50.00% | 20,000 |
| Dec 9, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -16.67% | 25,000 |
| Dec 3, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | - | 26,146 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 41.18% | 8,000 |
| Oct 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,107 |
| Oct 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -26.09% | 1,429 |
| Oct 24, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -20.69% | 51,107 |
| Oct 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 81.25% | 1,000 |
| Sep 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,028 |
| Sep 29, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -20.00% | 20,000 |
| Sep 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 50,000 |
| Aug 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |
| Jul 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 9,500 |