ADLRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	15.40	15.40	15.40	15.40	15.40	0.20%	100
Mar 10, 2026	15.34	15.39	15.34	15.37	15.37	-4.65%	1,100
Mar 5, 2026	16.11	16.14	16.11	16.12	16.12	-0.06%	2,000
Jan 23, 2026	16.13	16.13	16.13	16.13	16.13	4.54%	200
Jan 12, 2026	15.43	15.43	15.43	15.43	15.43	3.00%	300
Dec 18, 2025	15.00	15.00	14.98	14.98	14.71	9.02%	700
Nov 18, 2025	13.74	13.74	13.74	13.74	13.49	1.10%	500
Nov 7, 2025	13.59	13.59	13.59	13.59	13.35	0.44%	300
Nov 6, 2025	13.53	13.53	13.53	13.53	13.29	-2.52%	100
Nov 3, 2025	13.88	13.88	13.88	13.88	13.63	0.29%	100
Oct 31, 2025	13.84	13.84	13.84	13.84	13.59	-0.79%	100
Oct 30, 2025	13.95	13.95	13.95	13.95	13.70	-0.29%	100
Oct 28, 2025	13.99	13.99	13.99	13.99	13.74	8.11%	100
Oct 17, 2025	12.94	12.94	12.94	12.94	12.71	-1.75%	700
Oct 10, 2025	13.17	13.17	13.17	13.17	12.93	-1.86%	897
Oct 7, 2025	13.42	13.42	13.42	13.42	13.18	-0.45%	1,354
Oct 3, 2025	13.52	13.55	13.48	13.48	13.24	1.28%	797
Oct 2, 2025	13.31	13.31	13.31	13.31	13.07	-3.13%	2,516