Adaptogenics Health Corp. (CSE:ADPT)
Canada
· Delayed Price · Currency is CAD 0.0350
+0.0050 (16.67%)
Apr 14, 2025, 4:00 PM EDT
Adaptogenics Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 4,174 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 3,000 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 3,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,000 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 1,400 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 16,000 |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 10,000 |
| Jan 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,000 |
| Jan 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -33.33% | 1,000 |
| Jan 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 1,000 |
| Jan 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 1,167 |
| Jan 3, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | - | -10.00% | 17,000 |
| Jan 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 42.86% | 1,000 |
| Dec 31, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | -36.36% | 36,000 |
| Dec 30, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 39,000 |
| Dec 27, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | 140.00% | 68,000 |
| Dec 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -37.50% | 1,000 |
| Dec 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -27.27% | 2,033 |
| Dec 12, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | 83.33% | 33,000 |
| Dec 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Dec 10, 2024 | 0.06 | 0.06 | 0.03 | 0.03 | - | -53.85% | 20,860 |
| Dec 9, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | 160.00% | 100,417 |
| Dec 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 18,000 |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 1,000 |
| Dec 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 16,000 |
| Nov 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 15,000 |
| Nov 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 35,004 |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 26,450 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,060 |
| Nov 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 1,396 |
| Nov 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,490 |
| Nov 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,160 |
| Nov 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 9,000 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Nov 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 20,782 |
| Nov 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Nov 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,700 |