DIAGNOS Inc. (TSXV:ADK)
Canada
· Delayed Price · Currency is CAD 0.2200
+0.0300 (15.79%)
Jul 15, 2025, 3:47 PM EDT
DIAGNOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 15.79% | 582,700 |
| Jul 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 91,700 |
| Jul 11, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 157,800 |
| Jul 10, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 221,500 |
| Jul 9, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 470,500 |
| Jul 8, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 314,000 |
| Jul 7, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.65% | 407,823 |
| Jul 4, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 10.26% | 690,000 |
| Jul 3, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -4.88% | 137,525 |
| Jul 2, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 7.89% | 397,300 |
| Jun 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 35,000 |
| Jun 27, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 164,000 |
| Jun 26, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 200,000 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 71,000 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 252,400 |
| Jun 23, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 21,000 |
| 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 |