ADF Group Inc. (ADFJF)
OTCMKTS · Delayed Price · Currency is USD
9.93
0.00 (0.00%)
Jun 25, 2026, 4:00 PM EST
ADFJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 23,600 |
| 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% | 6,791 |
| 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 |
| May 18, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -5.97% | 300 |
| May 14, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -3.46% | 157 |
| May 12, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -2.85% | 2,334 |
| May 11, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -2.52% | 1,536 |
| May 7, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -2.72% | 710 |
| May 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.28% | 1,000 |
| May 5, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.08% | 110 |
| May 4, 2026 | 7.70 | 8.00 | 7.70 | 7.94 | 7.94 | 3.89% | 3,969 |
| May 1, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 2.00% | 1,600 |
| Apr 30, 2026 | 7.00 | 7.49 | 7.00 | 7.49 | 7.49 | 6.24% | 5,100 |
| Apr 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.29% | 7,700 |
| Apr 24, 2026 | 7.00 | 7.09 | 6.96 | 7.09 | 7.07 | 0.64% | 8,800 |
| Apr 22, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.03 | 3.61% | 750 |
| Apr 20, 2026 | 6.64 | 6.80 | 6.64 | 6.80 | 6.78 | 1.37% | 2,517 |
| Apr 17, 2026 | 6.59 | 6.78 | 6.59 | 6.70 | 6.69 | -5.99% | 9,575 |
| Apr 16, 2026 | 7.38 | 7.38 | 7.13 | 7.13 | 7.12 | -11.98% | 14,375 |
| Apr 15, 2026 | 8.28 | 8.29 | 8.10 | 8.10 | 8.08 | -1.58% | 4,774 |
| Apr 14, 2026 | 8.12 | 8.32 | 8.12 | 8.23 | 8.21 | 1.98% | 10,353 |
| Apr 13, 2026 | 7.93 | 8.10 | 7.93 | 8.07 | 8.05 | 0.25% | 5,300 |
| Apr 10, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.03 | 0.50% | 2,900 |
| Apr 9, 2026 | 7.65 | 8.22 | 7.65 | 8.01 | 7.99 | 18.84% | 26,481 |
| Apr 6, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.73 | 0.60% | 4,200 |
| Apr 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.69 | -0.45% | 1,600 |
| Mar 31, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.72 | 2.59% | 6,752 |
| Mar 30, 2026 | 6.65 | 6.65 | 6.55 | 6.56 | 6.55 | 0.77% | 3,600 |
| Mar 23, 2026 | 6.49 | 6.51 | 6.45 | 6.51 | 6.50 | -0.15% | 1,100 |
| Mar 13, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.51 | -3.12% | 1,510 |
| Mar 12, 2026 | 6.58 | 6.73 | 6.58 | 6.73 | 6.72 | -8.19% | 700 |