Adelphi Metals Inc. (CSE:ADP)
Canada · Delayed Price · Currency is CAD 0.1250
-0.0250 (-16.67%)
Aug 7, 2026, 9:35 AM EST
Adelphi Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.67% | 10,000 |
| Jul 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| Jul 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| Jul 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 4,000 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 10,000 |
| Jun 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Jun 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 6,016 |
| May 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | 15,000 |
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,000 |
| May 26, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -25.00% | 51,000 |
| May 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,000 |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| May 11, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 17.65% | 68,000 |
| May 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,000 |
| May 7, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 25.93% | 17,500 |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 500 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 42.86% | 68,500 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 7,000 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 58,500 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 30,000 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 30,000 |
| Mar 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 50,000 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 20,000 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -44.00% | 1,000 |
| Feb 20, 2026 | 0.17 | 0.25 | 0.17 | 0.25 | 0.25 | 47.06% | 58,500 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 25.93% | 1,412 |