Adia Nutrition, Inc. (ADIA)
OTCMKTS · Delayed Price · Currency is USD
0.0416
+0.0056 (15.56%)
Oct 17, 2025, 3:51 PM EDT
Adia Nutrition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.56% | 37,492 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.46% | 16,250 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 71,100 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,019 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.96% | 124,687 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.00% | 29,000 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 21.95% | 118,850 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.82% | 108,000 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,000 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.17% | 9,900 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -19.46% | 156,505 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 54.29% | 10,066 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 22, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -33.90% | 271,066 |
| Sep 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.75% | 2,400 |
| Sep 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,750 |
| Sep 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 48,732 |
| Sep 15, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 28.42% | 210,010 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.79% | 20,000 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -8.16% | 22,000 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.88% | 10,908 |
| Sep 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 18.18% | 9,711 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.33% | 18,688 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.52% | 6,736 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 36.43% | 16,434 |
| Aug 29, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -30.00% | 94,935 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.65% | 10,000 |
| Aug 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.11% | 294,323 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.91% | 102,500 |
| Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.19% | 13,000 |
| Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.82% | 7,000 |
| Aug 20, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 30,740 |
| Aug 19, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 10.00% | 132,248 |
| Aug 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 30,000 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.11% | 3,611 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12,685 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 56,850 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.82% | 10,000 |
| Aug 8, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 34.47% | 197,140 |