DIAGNOS Inc. (TSXV:ADK)
Canada
· Delayed Price · Currency is CAD 0.2000
-0.0100 (-4.76%)
Jun 20, 2025, 12:38 PM EDT
DIAGNOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 36,200 |
| Jun 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 101,010 |
| Jun 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 183,500 |
| Jun 17, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 32,500 |
| Jun 16, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 177,300 |
| Jun 13, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 131,500 |
| Jun 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 219,700 |
| Jun 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 123,100 |
| Jun 10, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 120,500 |
| Jun 9, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -2.44% | 436,400 |
| Jun 6, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 158,000 |
| Jun 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 168,500 |
| Jun 4, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 61,600 |
| Jun 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 92,000 |
| Jun 2, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 43,000 |
| May 30, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 117,200 |
| May 29, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 122,000 |
| May 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 26,500 |
| May 27, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 31,000 |
| May 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 79,000 |
| May 23, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 73,000 |
| May 22, 2025 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 11.36% | 196,681 |
| May 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 46,700 |
| May 20, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 246,740 |
| May 16, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 91,500 |
| May 15, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 136,400 |
| May 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 77,600 |
| May 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 95,000 |
| May 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 58,500 |
| May 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 125,500 |
| May 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 96,000 |
| May 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 92,000 |
| May 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 41,000 |
| May 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 45,000 |
| May 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 82,000 |
| May 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 62,800 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 51,516 |
| Apr 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 152,200 |
| Apr 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 283,300 |
| Apr 25, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 98,100 |
| Apr 24, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 131,525 |
| Apr 23, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 151,900 |
| Apr 22, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 147,500 |
| Apr 21, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 8.33% | 216,300 |
| Apr 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 168,348 |
| Apr 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 200,203 |
| Apr 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 144,500 |
| Apr 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 147,500 |
| Apr 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 72,000 |
| Apr 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 125,600 |