ADF Group Inc. (ADFJF)
OTCMKTS · Delayed Price · Currency is USD
5.89
-0.03 (-0.51%)
Sep 23, 2025, 1:43 PM EDT
ADF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 5.94 | 5.94 | 5.89 | 5.89 | 5.89 | -0.51% | 4,105 |
| Sep 22, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 1,322 |
| Sep 19, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 18,212 |
| Sep 18, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 102 |
| Sep 17, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Sep 16, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 105 |
| Sep 15, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 2 |
| Sep 12, 2025 | 5.90 | 5.95 | 5.89 | 5.92 | 5.92 | 2.60% | 3,337 |
| Sep 11, 2025 | 6.67 | 6.67 | 5.72 | 5.77 | 5.77 | -14.64% | 39,421 |
| Sep 10, 2025 | 6.80 | 6.80 | 6.76 | 6.76 | 6.76 | -5.45% | 2,075 |
| Sep 9, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 8, 2025 | 7.03 | 7.15 | 6.95 | 7.15 | 7.15 | -3.38% | 5,900 |
| Sep 5, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.35% | 1,900 |
| Sep 4, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -2.56% | 400 |
| Sep 3, 2025 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 8.86% | 852 |
| Sep 2, 2025 | 6.83 | 6.83 | 6.75 | 6.75 | 6.75 | 2.46% | 1,690 |
| Aug 29, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Aug 28, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.43% | 150 |
| Aug 27, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 3.31% | 100 |
| Aug 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 600 |
| Aug 25, 2025 | 6.42 | 6.42 | 6.35 | 6.35 | 6.35 | 4.27% | 400 |
| Aug 22, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| Aug 21, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.42% | 530 |
| Aug 20, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Aug 19, 2025 | 6.19 | 6.19 | 6.18 | 6.18 | 6.18 | -1.87% | 500 |
| Aug 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.11% | 400 |
| Aug 14, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - | - |
| Aug 13, 2025 | 6.40 | 6.43 | 6.40 | 6.43 | 6.43 | -0.28% | 1,503 |
| Aug 12, 2025 | 6.36 | 6.45 | 6.36 | 6.45 | 6.45 | 4.03% | 4,450 |
| Aug 11, 2025 | 6.31 | 6.31 | 6.20 | 6.20 | 6.20 | -1.59% | 15,700 |
| Aug 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 68 |
| Aug 7, 2025 | 6.29 | 6.35 | 6.29 | 6.30 | 6.30 | 2.11% | 1,922 |
| Aug 6, 2025 | 6.35 | 6.37 | 6.17 | 6.17 | 6.17 | -2.68% | 18,078 |
| Aug 5, 2025 | 6.10 | 6.34 | 6.10 | 6.34 | 6.34 | 4.07% | 22,175 |
| Aug 4, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -2.47% | 293 |
| Aug 1, 2025 | 6.46 | 6.46 | 6.25 | 6.25 | 6.25 | -2.66% | 16,206 |
| Jul 31, 2025 | 6.53 | 6.53 | 6.38 | 6.42 | 6.42 | -2.92% | 18,850 |
| Jul 30, 2025 | 6.65 | 6.68 | 6.61 | 6.61 | 6.61 | -2.22% | 12,144 |
| Jul 29, 2025 | 6.80 | 6.80 | 6.76 | 6.76 | 6.76 | -5.85% | 2,200 |
| Jul 28, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.56% | 103 |
| Jul 25, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | 56 |
| Jul 24, 2025 | 7.32 | 7.46 | 7.17 | 7.29 | 7.29 | -2.94% | 26,249 |
| Jul 23, 2025 | 5.85 | 7.68 | 5.85 | 7.52 | 7.52 | 32.42% | 47,727 |
| Jul 22, 2025 | 5.70 | 5.70 | 5.66 | 5.68 | 5.68 | 1.34% | 2,000 |
| Jul 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 11 |
| Jul 18, 2025 | 5.53 | 5.60 | 5.51 | 5.60 | 5.60 | -0.18% | 1,790 |
| Jul 17, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Jul 16, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 72 |
| Jul 15, 2025 | 5.64 | 5.64 | 5.58 | 5.61 | 5.61 | -0.71% | 5,331 |