ADF Group Inc. (ADFJF)
OTCMKTS
· Delayed Price · Currency is USD
5.65
-0.32 (-5.36%)
Jul 14, 2025, 11:40 AM EDT
ADF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 5.66 | 5.68 | 5.65 | 5.65 | 5.65 | -5.36% | 11,385 |
| Jul 11, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Jul 10, 2025 | 5.80 | 5.97 | 5.80 | 5.97 | 5.97 | 0.40% | 1,092 |
| Jul 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 73 |
| Jul 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.90% | 1,016 |
| Jul 3, 2025 | 5.92 | 6.00 | 5.92 | 6.00 | 6.00 | 0.54% | 500 |
| Jul 2, 2025 | 6.00 | 6.02 | 5.97 | 5.97 | 5.97 | 3.67% | 8,280 |
| Jul 1, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Jun 30, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Jun 27, 2025 | 5.90 | 5.90 | 5.76 | 5.76 | 5.76 | -2.42% | 10,603 |
| Jun 26, 2025 | 5.75 | 5.93 | 5.75 | 5.90 | 5.90 | 3.87% | 12,800 |
| Jun 25, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% | 11,200 |
| Jun 24, 2025 | 5.67 | 5.73 | 5.67 | 5.70 | 5.70 | -1.72% | 14,406 |
| Jun 23, 2025 | 5.80 | 5.81 | 5.79 | 5.80 | 5.80 | -7.50% | 6,430 |
| Jun 20, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | - |
| Jun 18, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | - |
| Jun 17, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 40 |
| 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 |