ADF Group Inc. (ADFJF)
OTCMKTS · Delayed Price · Currency is USD
6.65
0.00 (0.00%)
Jan 8, 2026, 4:00 PM EST
ADF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.92% | 300 |
| Dec 1, 2025 | 5.43 | 5.48 | 5.43 | 5.48 | 5.48 | 1.11% | 267 |
| Nov 28, 2025 | 5.37 | 5.42 | 5.37 | 5.42 | 5.42 | 14.11% | 300 |
| Nov 26, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -5.75% | 989 |
| Nov 24, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.59% | 280 |
| Nov 21, 2025 | 4.99 | 5.07 | 4.99 | 5.07 | 5.07 | 1.20% | 1,100 |
| Nov 20, 2025 | 5.07 | 5.08 | 5.00 | 5.01 | 5.01 | -0.60% | 4,300 |
| Nov 19, 2025 | 5.04 | 5.05 | 5.02 | 5.04 | 5.04 | -0.81% | 15,400 |
| Nov 17, 2025 | 5.07 | 5.08 | 5.05 | 5.08 | 5.08 | -6.43% | 7,244 |
| Nov 13, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.18% | 959 |
| Nov 12, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 2.43% | 100 |
| Nov 11, 2025 | 5.29 | 5.31 | 5.28 | 5.31 | 5.31 | 3.61% | 1,000 |
| Nov 10, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 2.11% | 1,009 |
| Nov 7, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.40% | 449 |
| Nov 6, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.06% | 150 |
| Nov 5, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.06% | 494 |
| Nov 4, 2025 | 5.03 | 5.03 | 4.98 | 4.98 | 4.98 | -2.47% | 1,257 |
| Nov 3, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.54% | 1,918 |
| Oct 30, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 2.57% | 400 |
| Oct 29, 2025 | 5.20 | 5.21 | 5.06 | 5.06 | 5.06 | -3.95% | 10,300 |
| Oct 28, 2025 | 5.30 | 5.30 | 5.27 | 5.27 | 5.27 | 3.82% | 1,034 |
| Oct 27, 2025 | 5.18 | 5.18 | 5.07 | 5.07 | 5.07 | -3.17% | 7,392 |
| Oct 24, 2025 | 5.30 | 5.30 | 5.24 | 5.24 | 5.24 | -3.85% | 799 |
| Oct 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.56% | 100 |
| Oct 22, 2025 | 5.33 | 5.33 | 5.31 | 5.31 | 5.31 | 0.26% | 9,900 |
| Oct 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.76% | 1,900 |
| Oct 20, 2025 | 5.30 | 5.36 | 5.26 | 5.26 | 5.26 | -2.41% | 15,680 |
| Oct 17, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.36% | 849 |
| Oct 16, 2025 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | 0.36% | 2,138 |
| Oct 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | 140 |
| Oct 10, 2025 | 5.70 | 5.73 | 5.70 | 5.70 | 5.70 | 1.06% | 36,583 |
| Oct 7, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.26% | 1,700 |
| Oct 6, 2025 | 5.50 | 5.60 | 5.50 | 5.57 | 5.57 | -1.59% | 9,445 |
| Oct 3, 2025 | 5.65 | 5.71 | 5.65 | 5.66 | 5.66 | -0.18% | 3,349 |