Skip to main content
Adyton Resources Corporation (TSXV:ADY)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
-0.005 (-3.13%)
Feb 21, 2025, 4:00 PM EST

Adyton Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.160.160.150.16--3.13%664,025
Feb 20, 20250.160.160.160.16--895,000
Feb 19, 20250.170.180.160.16--5.88%120,477
Feb 18, 20250.160.170.160.17-6.25%182,140
Feb 14, 20250.170.170.160.16--3.03%114,000
Feb 13, 20250.160.170.160.17--687,500
Feb 12, 20250.150.170.150.17-10.00%277,034
Feb 11, 20250.150.150.150.15-3.45%389,000
Feb 10, 20250.140.160.140.15-16.00%125,000
Feb 7, 20250.130.130.130.13-13.64%54,644
Feb 6, 20250.110.110.110.11--15.38%640
Feb 5, 20250.130.130.130.13--25,000
Feb 4, 20250.130.130.130.13---
Feb 3, 20250.130.130.130.13--7.14%12,025
Jan 31, 20250.140.140.140.14--186,775
Jan 30, 20250.140.140.140.14-7.69%10,100
Jan 29, 20250.130.130.130.13--22,300
Jan 28, 20250.130.130.130.13--7.14%5,000
Jan 27, 20250.140.140.140.14--266,500
Jan 24, 20250.140.140.140.14---
Jan 23, 20250.140.140.140.14---
Jan 22, 20250.160.160.140.14--9.68%11,000
Jan 21, 20250.150.160.150.16-6.90%2,000
Jan 20, 20250.150.150.150.15-16.00%4,500
Jan 17, 20250.140.140.130.13--10.71%32,000
Jan 16, 20250.140.140.140.14--20,000
Jan 15, 20250.130.140.130.14-7.69%201,259
Jan 14, 20250.130.130.130.13--7.14%1,259
Jan 13, 20250.130.140.130.14-3.70%1,657
Jan 10, 20250.140.140.140.14--3.57%7,000
Jan 9, 20250.140.140.140.14--182,680
Jan 8, 20250.140.140.140.14--17.65%28,413
Jan 7, 20250.170.170.170.17---
Jan 6, 20250.170.170.170.17-3.03%5,382
Jan 3, 20250.160.170.160.17-3.13%16,500
Jan 2, 20250.170.170.150.16--82,073
Dec 31, 20240.150.160.140.16-6.67%58,000
Dec 30, 20240.150.150.150.15--2,000
Dec 27, 20240.150.150.150.15--11.76%1,000
Dec 24, 20240.150.170.150.17--10,000
Dec 23, 20240.170.170.170.17--1,000
Dec 20, 20240.150.170.140.17-13.33%135,000
Dec 19, 20240.150.150.150.15--21,710
Dec 18, 20240.170.170.150.15--6.25%60,100
Dec 17, 20240.150.170.150.16-6.67%698,862
Dec 16, 20240.160.170.150.15--9.09%361,006
Dec 13, 20240.150.170.150.17--3,088,000
Dec 12, 20240.170.170.170.17---
Dec 11, 20240.170.170.170.17--251,080
Dec 10, 20240.180.180.160.17--2.94%343,037
Dec 9, 20240.160.170.160.17-3.03%344,670
Dec 6, 20240.170.170.170.17---
Dec 5, 20240.170.170.170.17--600
Dec 4, 20240.170.170.170.17--55,500
Dec 3, 20240.170.170.170.17--111,344
Dec 2, 20240.170.170.170.17--2.94%60,952
Nov 29, 20240.190.190.160.17--293,516
Nov 28, 20240.170.170.160.17--2.86%84,500
Nov 27, 20240.180.190.180.18-2.94%29,901
Nov 26, 20240.170.170.170.17-9.68%1,000
Nov 25, 20240.150.160.150.16-6.90%592,123
Nov 22, 20240.150.150.140.15--3.33%95,000
Nov 21, 20240.160.160.150.15--6.25%181,700
Nov 20, 20240.170.170.160.16--81,500
Nov 19, 20240.180.180.160.16--8.57%160,924
Nov 18, 20240.180.180.180.18-12.90%682
Nov 15, 20240.160.180.160.16-3.33%55,176
Nov 14, 20240.170.180.150.15--11.76%1,328,000
Nov 13, 20240.190.190.170.17--110,500
Nov 12, 20240.190.190.170.17--10.53%804,020
Nov 11, 20240.210.210.170.19--7.32%1,313,096
Nov 8, 20240.200.210.200.21-2.50%251,199
Nov 7, 20240.190.200.190.20-5.26%246,047
Nov 6, 20240.200.210.190.19--7.32%639,177
Nov 5, 20240.190.210.190.21-10.81%1,619,000
Nov 4, 20240.170.190.170.19--15,000
Nov 1, 20240.190.190.190.19-8.82%10,000
Oct 31, 20240.170.170.170.17--5.56%11,050
Oct 30, 20240.190.190.180.18-2.86%21,000
Oct 29, 20240.190.190.180.18--25,528
Oct 28, 20240.190.190.180.18--2.78%748,300
Oct 25, 20240.180.190.180.18-2.86%130,777
Oct 24, 20240.170.180.160.18-9.37%850,400
Oct 23, 20240.180.180.150.16--8.57%360,000
Oct 22, 20240.200.200.180.18--7.89%347,844
Oct 21, 20240.200.200.190.19--5.00%428,250
Oct 18, 20240.200.200.200.20--24,348
Oct 17, 20240.200.200.200.20---
Oct 16, 20240.210.210.180.20--2.44%182,152
Oct 15, 20240.210.210.200.21-2.50%199,100
Oct 11, 20240.200.210.200.20-2.56%112,000
Oct 10, 20240.180.200.180.20-5.41%508,355
Oct 9, 20240.190.190.190.19--2.63%127,520
Oct 8, 20240.200.200.180.19--2.56%334,000
Oct 7, 20240.190.200.190.20-8.33%26,525
Oct 4, 20240.180.180.180.18--1.37%265,000
Oct 3, 20240.200.200.180.18--3.95%387,550
Oct 2, 20240.180.190.170.19-5.56%1,591,051
Oct 1, 20240.150.180.150.18-16.13%138,552
Sep 30, 20240.140.170.140.16-34.78%619,004