ADF Group Inc. (ADFJF)
OTCMKTS · Delayed Price · Currency is USD
6.51
0.00 (0.00%)
At close: Mar 23, 2026
ADFJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 6.49 | 6.51 | 6.45 | 6.51 | 6.51 | -0.15% | 1,100 |
| Mar 13, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -3.12% | 1,510 |
| Mar 12, 2026 | 6.58 | 6.73 | 6.58 | 6.73 | 6.73 | -8.19% | 700 |
| Mar 6, 2026 | 7.33 | 7.37 | 7.27 | 7.33 | 7.33 | -2.67% | 5,450 |
| Mar 4, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -3.35% | 1,368 |
| Mar 2, 2026 | 7.60 | 7.79 | 7.60 | 7.79 | 7.79 | 1.13% | 1,918 |
| Feb 26, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.79% | 100 |
| Feb 24, 2026 | 7.57 | 7.77 | 7.57 | 7.77 | 7.77 | 3.82% | 1,955 |
| Feb 23, 2026 | 7.56 | 7.57 | 7.46 | 7.48 | 7.48 | -3.17% | 20,467 |
| Feb 20, 2026 | 7.39 | 7.77 | 7.30 | 7.73 | 7.73 | 7.74% | 71,040 |
| Feb 19, 2026 | 7.06 | 7.23 | 7.05 | 7.17 | 7.17 | -0.42% | 26,100 |
| Feb 18, 2026 | 7.08 | 7.30 | 7.08 | 7.20 | 7.20 | 1.69% | 10,372 |
| Feb 17, 2026 | 7.10 | 7.10 | 7.00 | 7.08 | 7.08 | -1.67% | 20,004 |
| Feb 13, 2026 | 7.23 | 7.28 | 7.17 | 7.20 | 7.20 | -0.55% | 12,500 |
| Feb 12, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.28% | 11,000 |
| Feb 11, 2026 | 7.23 | 7.23 | 7.22 | 7.22 | 7.22 | - | 11,235 |
| Feb 10, 2026 | 7.23 | 7.40 | 7.16 | 7.22 | 7.22 | -0.41% | 19,880 |
| Feb 9, 2026 | 7.05 | 7.28 | 7.05 | 7.25 | 7.25 | 3.57% | 5,735 |
| Feb 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | 1,005 |
| Feb 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.93% | 775 |
| Feb 3, 2026 | 7.12 | 7.22 | 7.10 | 7.10 | 7.10 | 0.85% | 8,435 |
| Feb 2, 2026 | 6.98 | 7.04 | 6.98 | 7.04 | 7.04 | 5.71% | 1,700 |
| Jan 30, 2026 | 6.30 | 6.66 | 6.30 | 6.66 | 6.66 | 11.93% | 1,704 |
| Jan 29, 2026 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | -2.27% | 1,300 |
| Jan 27, 2026 | 6.07 | 6.10 | 6.07 | 6.09 | 6.09 | 0.30% | 1,865 |
| Jan 26, 2026 | 6.07 | 6.11 | 6.07 | 6.07 | 6.07 | - | 3,064 |
| Jan 23, 2026 | 6.10 | 6.10 | 6.06 | 6.07 | 6.07 | 0.33% | 4,395 |
| Jan 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.26% | 200 |
| Jan 21, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 1.31% | 808 |
| Jan 20, 2026 | 6.17 | 6.17 | 6.11 | 6.11 | 6.11 | -2.24% | 3,300 |
| Jan 16, 2026 | 6.25 | 6.26 | 6.25 | 6.25 | 6.25 | -0.79% | 1,950 |
| Jan 15, 2026 | 6.35 | 6.35 | 6.28 | 6.30 | 6.30 | 0.80% | 1,555 |
| Jan 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.88% | 600 |
| Jan 13, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -4.21% | 600 |
| Jan 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.48% | 1,075 |
| Jan 5, 2026 | 7.00 | 7.01 | 6.89 | 6.89 | 6.89 | -0.55% | 1,810 |
| Jan 2, 2026 | 6.75 | 6.93 | 6.73 | 6.93 | 6.93 | 4.34% | 2,730 |
| Dec 31, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.07% | 30,000 |
| Dec 29, 2025 | 6.53 | 6.57 | 6.53 | 6.57 | 6.57 | 2.66% | 507 |
| Dec 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.07% | 500 |
| Dec 19, 2025 | 5.97 | 6.27 | 5.97 | 6.27 | 6.27 | 8.48% | 2,688 |
| Dec 18, 2025 | 5.86 | 5.96 | 5.78 | 5.78 | 5.78 | -1.37% | 6,600 |
| Dec 17, 2025 | 5.80 | 5.86 | 5.80 | 5.86 | 5.86 | 2.27% | 1,320 |
| Dec 16, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.38% | 1,800 |
| Dec 15, 2025 | 5.89 | 5.89 | 5.81 | 5.81 | 5.81 | -2.12% | 935 |
| Dec 11, 2025 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | 5.44% | 1,717 |
| Dec 10, 2025 | 5.64 | 5.67 | 5.51 | 5.63 | 5.63 | -0.18% | 4,000 |
| Dec 9, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.62% | 1,444 |
| Dec 4, 2025 | 5.48 | 5.55 | 5.48 | 5.55 | 5.55 | 0.76% | 4,200 |
| Dec 3, 2025 | 5.48 | 5.51 | 5.48 | 5.51 | 5.51 | 2.47% | 5,800 |