Adelphi Metals Inc. (CSE:ADP)
Canada
· Delayed Price · Currency is CAD 0.0950
-0.0050 (-5.00%)
Apr 25, 2025, 9:04 AM EDT
Adelphi Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 6,627 |
| Apr 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 19,640 |
| Apr 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 1,000 |
| Mar 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 10,000 |
| Mar 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -36.67% | 10,000 |
| Feb 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -25.00% | 10,500 |
| Feb 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 73.91% | 2,020 |
| Feb 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,000 |
| Jan 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 27.78% | 15,000 |
| Jan 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -55.00% | 1,400 |
| Jan 9, 2025 | 0.20 | 0.20 | 0.09 | 0.20 | - | - | 2,500 |
| Jan 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 620 |
| Jan 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 15,510 |
| Dec 20, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 558 |
| Dec 19, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,200 |
| Dec 13, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 5,000 |
| Dec 12, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,015 |
| Dec 10, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | 33.33% | 725 |
| Dec 3, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | -25.00% | 750 |
| Dec 2, 2024 | 0.25 | 0.25 | 0.20 | 0.20 | - | -20.00% | 2,240 |
| Nov 29, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 1,500 |
| Nov 27, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 500 |
| Nov 26, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 810 |
| Nov 22, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 1,000 |
| Nov 21, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 500 |
| Nov 19, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.04% | 2,614 |
| Nov 18, 2024 | 0.15 | 0.25 | 0.15 | 0.25 | - | 172.22% | 6,000 |