Skip to main content
Adyton Resources Corporation (TSXV: ADY)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
0.00 (0.00%)
Dec 20, 2024, 10:57 AM EST

Adyton Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20240.120.140.120.12-4.55%58,000
Sep 26, 20240.130.140.110.11--8.33%207,956
Sep 25, 20240.120.120.120.12-9.09%7,700
Sep 24, 20240.110.110.110.11---
Sep 23, 20240.110.110.110.11---
Sep 20, 20240.110.110.110.11-10.00%11,000
Sep 19, 20240.110.110.100.10--11,000
Sep 18, 20240.100.100.100.10--151,500
Sep 17, 20240.110.110.100.10--9.09%46,500
Sep 16, 20240.110.110.110.11---
Sep 13, 20240.110.110.110.11--4,500
Sep 12, 20240.110.110.110.11--100,000
Sep 11, 20240.110.110.110.11--75,000
Sep 10, 20240.110.110.110.11--4.35%100,000
Sep 9, 20240.120.120.120.12--35,500
Sep 6, 20240.120.120.120.12-4.55%89,913
Sep 5, 20240.100.110.100.11--594,836
Sep 4, 20240.110.120.110.11--113,000
Sep 3, 20240.110.110.110.11--4.35%93,004
Aug 30, 20240.120.120.120.12-4.55%3,000
Aug 29, 20240.110.110.110.11--16,000
Aug 28, 20240.120.120.110.11--278,500
Aug 27, 20240.110.110.110.11--4.35%4,500
Aug 26, 20240.130.130.120.12--4.17%340,500
Aug 23, 20240.120.120.120.12---
Aug 22, 20240.120.120.120.12-4.35%464,030
Aug 21, 20240.120.120.120.12--4.17%42,016
Aug 20, 20240.120.120.120.12--72,500
Aug 19, 20240.120.120.120.12--11.11%30,977
Aug 16, 20240.120.140.120.14-22.73%405,353
Aug 15, 20240.110.110.110.11-4.76%80,500
Aug 14, 20240.110.110.110.11--4.55%115,000
Aug 13, 20240.110.110.110.11--8.33%222,500
Aug 12, 20240.120.120.120.12--11.11%21,000
Aug 9, 20240.120.140.120.14-12.50%505,001
Aug 8, 20240.130.130.120.12--14.29%171,600
Aug 7, 20240.120.140.120.14-16.67%2,082,500
Aug 6, 20240.110.130.100.12-9.09%1,213,000
Aug 2, 20240.110.110.110.11--4.35%1,500
Aug 1, 20240.110.120.110.12--4.17%72,000
Jul 31, 20240.110.130.110.12-4.35%465,000