Adaptogenics Health Corp. (CSE:ADPT)
Canada · Delayed Price · Currency is CAD 0.2900
+0.0300 (11.54%)
At close: Oct 30, 2026
Adaptogenics Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 11.54% | 12,750 |
| Oct 29, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 39,000 |
| Oct 28, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -16.67% | 11,934 |
| Oct 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
| Oct 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
| Oct 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,500 |
| Oct 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6,000 |
| Oct 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Oct 20, 2026 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | 7.14% | 3,500 |
| Oct 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 751 |
| Oct 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,500 |
| Oct 14, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 3,000 |
| Oct 13, 2026 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | - | 10,250 |
| Oct 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.09% | 5,551 |
| Oct 7, 2026 | 0.20 | 0.33 | 0.19 | 0.33 | 0.33 | 120.00% | 20,946 |
| Oct 2, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 50.00% | 24,250 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.67% | 186,375 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 20,000 |
| Sep 24, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 25,000 |
| Sep 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.04% | 250,000 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 35.29% | 10,000 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 7,000 |
| Aug 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 1,040 |
| Aug 28, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -23.81% | 242,500 |
| Aug 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500 |
| Aug 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 11,759 |
| Aug 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -48.15% | 2,000 |
| Aug 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.96% | - |
| Jul 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 27.78% | - |
| Jul 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -14.29% | - |
| Jul 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 31.25% | - |
| Jul 14, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 33.33% | 9,000 |
| Jun 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,250 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -60.00% | 250 |
| Jun 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 1,250 |
| Jun 15, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 625 |
| Jun 12, 2026 | 0.22 | 0.32 | 0.22 | 0.32 | 0.32 | 128.57% | 3,210 |
| Jun 11, 2026 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 40.00% | 11,672 |
| Jun 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 6,750 |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 250 |