Adaptogenics Health Corp. (CSE:ADPT)
Canada · Delayed Price · Currency is CAD 0.0250
+0.0100 (66.67%)
Sep 12, 2025, 9:30 AM EDT
Adaptogenics Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 66.67% | 5,000 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 99,000 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 1,000 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 10,000 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 13,334 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 42,153 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 1,000 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 1,000 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 3,000 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 1,660 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 2,860 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,000 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 10,000 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -42.86% | 1,000 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 4,174 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 3,000 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 3,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |