DIAGNOS Inc. (TSXV:ADK)
0.3450
+0.0250 (7.81%)
Oct 24, 2025, 1:55 PM EDT
DIAGNOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 6.25% | 272,490 |
| Oct 23, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -4.48% | 169,026 |
| Oct 22, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 118,948 |
| Oct 21, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -8.33% | 407,600 |
| Oct 20, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 247,700 |
| Oct 17, 2025 | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | -5.26% | 306,100 |
| Oct 16, 2025 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | 1.33% | 185,400 |
| Oct 15, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 262,000 |
| Oct 14, 2025 | 0.35 | 0.39 | 0.35 | 0.38 | 0.38 | 5.63% | 1,242,200 |
| Oct 10, 2025 | 0.39 | 0.39 | 0.34 | 0.36 | 0.36 | -5.33% | 634,726 |
| Oct 9, 2025 | 0.36 | 0.42 | 0.36 | 0.38 | 0.38 | 5.63% | 1,081,200 |
| Oct 8, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | 5.97% | 621,400 |
| Oct 7, 2025 | 0.35 | 0.37 | 0.33 | 0.34 | 0.34 | -4.29% | 413,600 |
| Oct 6, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 7.69% | 166,000 |
| Oct 3, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 6.56% | 403,000 |
| Oct 2, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.67% | 347,000 |
| Oct 1, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 353,649 |
| Sep 30, 2025 | 0.27 | 0.31 | 0.25 | 0.28 | 0.28 | 3.70% | 1,265,000 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 219,500 |
| Sep 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 263,300 |
| Sep 25, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 190,500 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 237,815 |
| Sep 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 136,010 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 188,312 |
| Sep 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.88% | 94,700 |
| Sep 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 249,000 |
| Sep 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 163,520 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 76,500 |
| Sep 15, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 117,825 |
| Sep 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 237,700 |
| Sep 11, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 164,232 |
| Sep 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 146,000 |
| Sep 9, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 228,000 |
| Sep 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 134,300 |
| Sep 5, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.64% | 151,746 |
| Sep 4, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 378,000 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | - | 343,900 |
| Sep 2, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 93,400 |
| Aug 29, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 300,500 |
| Aug 28, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.00% | 262,000 |
| Aug 27, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 322,200 |
| Aug 26, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 181,002 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 232,500 |
| Aug 22, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 4.00% | 119,000 |
| Aug 21, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 125,609 |
| Aug 20, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 86,300 |
| Aug 19, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 216,003 |
| Aug 18, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 338,900 |
| Aug 15, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 184,500 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 101,600 |