ADF Group Inc. (ADFJF)
OTCMKTS
· Delayed Price · Currency is USD
5.92
-0.53 (-8.22%)
Jun 13, 2025, 11:26 AM EDT
ADF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | - |
| Jun 13, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 28 |
| Jun 12, 2025 | 6.31 | 6.31 | 6.27 | 6.27 | 6.27 | -2.79% | 3,475 |
| Jun 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.31% | 200 |
| Jun 10, 2025 | 5.05 | 6.43 | 5.05 | 6.43 | 6.43 | 28.86% | 13,862 |
| Jun 9, 2025 | 4.81 | 4.99 | 4.81 | 4.99 | 4.99 | 3.27% | 3,539 |
| Jun 6, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.58% | 205 |
| Jun 5, 2025 | 4.94 | 4.94 | 4.86 | 4.86 | 4.86 | - | 731 |
| Jun 4, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.21% | 545 |
| Jun 3, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.78% | 300 |
| Jun 2, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -3.14% | 830 |
| May 30, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| May 29, 2025 | 5.01 | 5.01 | 4.94 | 4.94 | 4.94 | -2.76% | 3,435 |
| May 28, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -8.14% | 125 |
| May 27, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| May 23, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 50 |
| May 22, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| May 21, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| May 20, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 20 |
| May 19, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 1 |
| May 16, 2025 | 5.50 | 5.54 | 5.50 | 5.53 | 5.53 | 4.54% | 3,300 |
| May 15, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 1,267 |
| May 14, 2025 | 5.33 | 5.33 | 5.29 | 5.29 | 5.29 | -6.21% | 7,501 |
| May 13, 2025 | 5.53 | 5.71 | 5.50 | 5.64 | 5.64 | 2.55% | 9,784 |
| May 12, 2025 | 5.32 | 5.50 | 5.17 | 5.50 | 5.50 | 11.56% | 5,656 |
| May 9, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | 1,698 |
| May 8, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | 494 |
| May 7, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.51% | 100 |
| May 6, 2025 | 4.75 | 4.91 | 4.70 | 4.91 | 4.91 | 5.71% | 5,901 |
| May 5, 2025 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 5.69% | 7,100 |
| May 2, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| May 1, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | -0.23% | 3,778 |
| Apr 30, 2025 | 4.49 | 4.49 | 4.34 | 4.40 | 4.40 | -1.79% | 3,775 |
| Apr 29, 2025 | 4.46 | 4.48 | 4.40 | 4.48 | 4.48 | -0.84% | 588 |
| Apr 28, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.70% | 5,124 |
| Apr 25, 2025 | 5.01 | 5.01 | 4.50 | 4.55 | 4.55 | 4.84% | 6,655 |
| Apr 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 550 |
| Apr 23, 2025 | 4.53 | 4.54 | 4.33 | 4.34 | 4.33 | -2.03% | 3,985 |
| Apr 22, 2025 | 4.35 | 4.44 | 4.35 | 4.43 | 4.42 | 5.90% | 8,242 |
| Apr 21, 2025 | 4.30 | 4.30 | 4.18 | 4.18 | 4.17 | 1.65% | 4,735 |
| Apr 17, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 4.10 | -1.08% | 1,222 |
| Apr 16, 2025 | 4.02 | 4.16 | 3.98 | 4.16 | 4.15 | 6.67% | 19,164 |
| Apr 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.89 | 1.30% | 6,575 |
| Apr 14, 2025 | 3.80 | 3.94 | 3.78 | 3.85 | 3.84 | -2.16% | 3,739 |
| Apr 11, 2025 | 3.75 | 4.04 | 3.67 | 3.94 | 3.92 | 6.64% | 20,272 |
| Apr 10, 2025 | 5.20 | 5.20 | 3.61 | 3.69 | 3.68 | -30.38% | 77,178 |
| Apr 9, 2025 | 4.69 | 5.30 | 4.67 | 5.30 | 5.28 | 5.26% | 5,527 |
| Apr 8, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.02 | 5.78% | 5,075 |
| Apr 7, 2025 | 4.70 | 4.91 | 4.65 | 4.76 | 4.74 | -2.46% | 5,103 |
| Apr 4, 2025 | 4.90 | 4.90 | 4.82 | 4.88 | 4.86 | -3.17% | 2,441 |