Adyton Resources Corporation (ADYRF)
OTCMKTS · Delayed Price · Currency is USD
0.19135
-0.00865 (-4.33%)
At close: Aug 10, 2026
ADYRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.33% | 375 |
| Aug 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,000 |
| Aug 6, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 2.38% | 3,500 |
| Aug 5, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 16.35% | 36,300 |
| Aug 4, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -11.02% | 10,245 |
| Jul 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.97% | 10,000 |
| Jul 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.75% | 5,500 |
| Jul 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.99% | 5,500 |
| Jul 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.20% | 5,000 |
| Jul 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.30% | 10,000 |
| Jun 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.24% | 3,400 |
| Jun 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.35% | 14,000 |
| Jun 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.21% | 27,500 |
| Jun 1, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -11.01% | 4,500 |
| May 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.03% | 100 |
| May 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.03% | 3,000 |
| May 14, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 55,600 |
| May 13, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.58% | 6,000 |
| May 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.55% | 103,000 |
| May 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.72% | 3,500 |
| May 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.04% | 44,500 |
| May 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.50% | 128,500 |
| May 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 14.99% | 1,500 |
| Apr 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.51% | 2,500 |