ADF Group Inc. (ADFJF)
OTCMKTS · Delayed Price · Currency is USD
10.77
0.00 (0.00%)
Aug 10, 2026, 4:00 PM EST
ADFJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | - | - | 100 |
| Aug 7, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.83% | 300 |
| Aug 6, 2026 | 11.05 | 11.05 | 10.86 | 10.86 | 10.86 | -0.55% | 1,800 |
| Aug 5, 2026 | 10.95 | 10.95 | 10.92 | 10.92 | 10.92 | -1.97% | 10,115 |
| Aug 4, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 31.98% | 900 |
| Aug 3, 2026 | 10.42 | 10.63 | 8.44 | 8.44 | 8.44 | -25.70% | 1,761 |
| Jul 31, 2026 | 11.23 | 11.40 | 11.23 | 11.36 | 11.36 | -2.99% | 455 |
| Jul 30, 2026 | 11.73 | 11.73 | 11.71 | 11.71 | 11.71 | -3.30% | 3,200 |
| Jul 28, 2026 | 12.30 | 12.30 | 12.11 | 12.11 | 12.11 | -6.12% | 618 |
| Jul 27, 2026 | 12.91 | 12.95 | 12.90 | 12.90 | 12.90 | 1.18% | 4,504 |
| Jul 24, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.63% | 8,909 |
| Jul 23, 2026 | 12.80 | 12.81 | 12.67 | 12.67 | 12.67 | 0.88% | 1,005 |
| Jul 22, 2026 | 12.80 | 12.80 | 12.56 | 12.56 | 12.56 | -1.35% | 2,549 |
| Jul 21, 2026 | 12.78 | 12.81 | 12.73 | 12.73 | 12.73 | 0.09% | 4,050 |
| Jul 20, 2026 | 12.74 | 12.76 | 12.72 | 12.72 | 12.72 | 0.37% | 7,600 |
| Jul 17, 2026 | 12.49 | 12.67 | 12.49 | 12.67 | 12.67 | -0.21% | 9,748 |
| Jul 16, 2026 | 12.85 | 12.85 | 12.65 | 12.70 | 12.70 | -0.24% | 6,217 |
| Jul 15, 2026 | 12.50 | 12.73 | 12.50 | 12.73 | 12.73 | 3.27% | 9,002 |
| Jul 14, 2026 | 12.50 | 12.51 | 12.33 | 12.33 | 12.33 | -1.38% | 8,302 |
| Jul 13, 2026 | 12.50 | 12.56 | 12.50 | 12.50 | 12.50 | - | 2,250 |
| Jul 10, 2026 | 12.51 | 12.51 | 12.50 | 12.50 | 12.50 | - | 3,850 |
| Jul 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.01% | 102 |
| Jul 8, 2026 | 12.38 | 12.50 | 12.38 | 12.50 | 12.50 | 0.34% | 2,000 |
| Jul 6, 2026 | 12.44 | 12.55 | 12.35 | 12.46 | 12.46 | 0.89% | 23,307 |
| Jul 2, 2026 | 12.00 | 12.53 | 12.00 | 12.35 | 12.35 | 3.00% | 20,431 |
| Jul 1, 2026 | 11.85 | 12.00 | 11.85 | 11.99 | 11.99 | -2.79% | 3,820 |
| Jun 30, 2026 | 11.13 | 12.42 | 11.08 | 12.33 | 12.33 | 16.21% | 38,887 |
| Jun 29, 2026 | 10.29 | 10.61 | 10.29 | 10.61 | 10.61 | 3.55% | 3,761 |
| Jun 26, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 3.18% | 6,419 |
| Jun 23, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.35% | 10,096 |
| Jun 22, 2026 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | -8.87% | 1,420 |
| Jun 16, 2026 | 11.00 | 11.18 | 10.96 | 11.05 | 11.05 | 1.84% | 156,636 |
| Jun 15, 2026 | 11.00 | 11.08 | 10.54 | 10.85 | 10.85 | 2.75% | 35,806 |
| Jun 12, 2026 | 10.24 | 10.66 | 10.20 | 10.56 | 10.56 | 2.42% | 21,537 |
| Jun 11, 2026 | 9.65 | 10.33 | 9.61 | 10.31 | 10.31 | 3.10% | 34,146 |
| Jun 10, 2026 | 9.61 | 10.01 | 9.55 | 10.00 | 10.00 | 4.82% | 47,561 |
| Jun 9, 2026 | 8.37 | 9.68 | 8.37 | 9.54 | 9.54 | 23.26% | 58,749 |
| Jun 5, 2026 | 7.77 | 7.77 | 7.74 | 7.74 | 7.74 | -4.44% | 6,000 |
| Jun 4, 2026 | 8.25 | 8.31 | 8.09 | 8.10 | 8.10 | -2.29% | 9,025 |
| Jun 3, 2026 | 8.44 | 8.45 | 8.29 | 8.29 | 8.29 | -0.24% | 5,500 |
| Jun 2, 2026 | 8.00 | 8.34 | 8.00 | 8.31 | 8.31 | 3.88% | 14,100 |
| Jun 1, 2026 | 8.00 | 8.06 | 8.00 | 8.00 | 8.00 | 1.91% | 2,400 |
| May 29, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.51% | 6,800 |
| May 28, 2026 | 7.82 | 7.97 | 7.78 | 7.97 | 7.97 | 6.98% | 3,100 |
| May 27, 2026 | 7.25 | 7.51 | 7.25 | 7.45 | 7.45 | 2.76% | 7,090 |
| May 26, 2026 | 7.48 | 7.48 | 7.25 | 7.25 | 7.25 | -1.87% | 10,712 |
| May 22, 2026 | 7.46 | 7.46 | 7.39 | 7.39 | 7.39 | -1.89% | 350 |
| May 21, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 3.72% | 253 |
| May 20, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 4.76% | 457 |
| May 19, 2026 | 6.98 | 6.98 | 6.93 | 6.93 | 6.93 | 3.59% | 1,150 |