DIAGNOS Inc. (TSXV:ADK)
0.3000
+0.0200 (7.14%)
Oct 1, 2025, 3:56 PM EDT
DIAGNOS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 0.27 | 0.31 | 0.25 | 0.28 | 0.28 | 3.70% | 1,264,962 |
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 |
Aug 13, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 140,100 |
Aug 12, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 428,500 |
Aug 11, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 339,420 |
Aug 8, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | - | 287,800 |
Aug 7, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 403,600 |
Aug 6, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 5.77% | 376,313 |
Aug 5, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | 1.96% | 258,800 |
Aug 1, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.87% | 288,800 |
Jul 31, 2025 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | 12.20% | 253,000 |
Jul 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 162,700 |
Jul 29, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 84,500 |
Jul 28, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 102,600 |
Jul 25, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 100,110 |
Jul 24, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 138,000 |
Jul 23, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 110,500 |
Jul 22, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | - | 223,000 |
Jul 21, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 201,500 |