ADF Group Inc. (ADFJF)
OTCMKTS
· Delayed Price · Currency is USD
4.340
-0.200 (-4.41%)
Apr 23, 2025, 4:00 PM EDT
ADF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.53 | 4.54 | 4.33 | 4.34 | 4.34 | -2.03% | 3,985 |
| Apr 22, 2025 | 4.35 | 4.44 | 4.35 | 4.43 | 4.43 | 5.90% | 8,242 |
| Apr 21, 2025 | 4.30 | 4.30 | 4.18 | 4.18 | 4.18 | 1.65% | 4,735 |
| Apr 17, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 4.12 | -1.08% | 1,222 |
| Apr 16, 2025 | 4.02 | 4.16 | 3.98 | 4.16 | 4.16 | 6.67% | 19,164 |
| Apr 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.30% | 6,575 |
| Apr 14, 2025 | 3.80 | 3.94 | 3.78 | 3.85 | 3.85 | -2.16% | 3,739 |
| Apr 11, 2025 | 3.75 | 4.04 | 3.67 | 3.94 | 3.94 | 6.64% | 20,272 |
| Apr 10, 2025 | 5.20 | 5.20 | 3.61 | 3.69 | 3.69 | -30.38% | 77,178 |
| Apr 9, 2025 | 4.69 | 5.30 | 4.67 | 5.30 | 5.30 | 5.26% | 5,527 |
| Apr 8, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 5.78% | 5,075 |
| Apr 7, 2025 | 4.70 | 4.91 | 4.65 | 4.76 | 4.76 | -2.46% | 5,103 |
| Apr 4, 2025 | 4.90 | 4.90 | 4.82 | 4.88 | 4.88 | -3.17% | 2,441 |
| Apr 3, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Apr 2, 2025 | 4.99 | 5.04 | 4.99 | 5.04 | 5.04 | 2.82% | 1,202 |
| Apr 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 31, 2025 | 4.84 | 4.91 | 4.82 | 4.90 | 4.90 | -1.76% | 7,071 |
| Mar 28, 2025 | 4.94 | 5.00 | 4.90 | 4.99 | 4.99 | -3.11% | 3,820 |
| Mar 27, 2025 | 5.10 | 5.15 | 5.04 | 5.15 | 5.15 | -2.68% | 11,668 |
| Mar 26, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 4 |
| Mar 25, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.21% | 900 |
| Mar 24, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 5 |
| Mar 21, 2025 | 5.20 | 5.28 | 5.20 | 5.28 | 5.28 | -1.29% | 9,151 |
| Mar 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | 100 |
| Mar 19, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 4,092 |
| Mar 18, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Mar 17, 2025 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | - | 11,185 |
| Mar 14, 2025 | 5.50 | 5.55 | 5.46 | 5.55 | 5.55 | 4.91% | 12,200 |
| Mar 13, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -3.64% | 3,693 |
| Mar 12, 2025 | 5.36 | 5.49 | 5.36 | 5.49 | 5.49 | 3.29% | 11,749 |
| Mar 11, 2025 | 5.27 | 5.32 | 5.14 | 5.32 | 5.32 | -1.02% | 5,735 |
| Mar 10, 2025 | 5.35 | 5.55 | 5.35 | 5.37 | 5.37 | -3.76% | 13,851 |
| Mar 7, 2025 | 5.50 | 5.58 | 5.50 | 5.58 | 5.58 | -0.07% | 13,400 |
| Mar 6, 2025 | 5.54 | 5.58 | 5.54 | 5.58 | 5.58 | 1.53% | 1,091 |
| Mar 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.42% | 1,500 |
| Mar 4, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.47% | 1,126 |
| Mar 3, 2025 | 5.92 | 5.97 | 5.45 | 5.45 | 5.45 | -6.20% | 5,392 |
| Feb 28, 2025 | 5.78 | 5.81 | 5.73 | 5.81 | 5.81 | -3.97% | 8,334 |
| Feb 27, 2025 | 5.96 | 6.05 | 5.96 | 6.05 | 6.05 | 1.17% | 1,150 |
| Feb 26, 2025 | 5.88 | 6.25 | 5.88 | 5.98 | 5.98 | 16.34% | 24,977 |
| Feb 25, 2025 | 5.08 | 5.14 | 5.08 | 5.14 | 5.14 | -3.93% | 5,405 |
| Feb 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.67% | 512 |
| Feb 21, 2025 | 5.50 | 5.50 | 5.44 | 5.44 | 5.44 | -4.99% | 8,060 |
| Feb 20, 2025 | 5.89 | 5.89 | 5.73 | 5.73 | 5.73 | -0.75% | 700 |
| Feb 19, 2025 | 5.77 | 5.80 | 5.77 | 5.77 | 5.77 | -0.84% | 2,450 |
| Feb 18, 2025 | 5.59 | 5.82 | 5.59 | 5.82 | 5.82 | 3.17% | 2,122 |
| Feb 14, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 1,175 |
| Feb 13, 2025 | 5.68 | 5.68 | 5.62 | 5.64 | 5.64 | 0.53% | 3,150 |
| Feb 12, 2025 | 5.50 | 5.63 | 5.50 | 5.61 | 5.61 | 0.27% | 825 |
| Feb 11, 2025 | 5.65 | 5.75 | 5.60 | 5.60 | 5.60 | -1.50% | 12,587 |