Adyton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.28	0.28	0.25	0.25	-	-7.41%	73,500
Oct 22, 2025	0.27	0.27	0.26	0.27	-	3.85%	152,500
Oct 21, 2025	0.33	0.33	0.26	0.26	-	-11.86%	352,056
Oct 20, 2025	0.30	0.32	0.29	0.30	-	1.72%	582,100
Oct 17, 2025	0.31	0.32	0.28	0.29	-	-6.45%	5,091,315
Oct 16, 2025	0.32	0.34	0.31	0.31	-	3.33%	1,375,702
Oct 15, 2025	0.29	0.31	0.25	0.30	-	-	2,092,858
Oct 14, 2025	0.35	0.36	0.28	0.30	-	-9.09%	1,993,236
Oct 10, 2025	0.32	0.36	0.32	0.33	-	-	529,430
Oct 9, 2025	0.35	0.35	0.33	0.33	-	-2.94%	37,621
Oct 8, 2025	0.36	0.36	0.34	0.34	-	-2.86%	326,846
Oct 7, 2025	0.37	0.37	0.35	0.35	-	-2.78%	254,883
Oct 6, 2025	0.37	0.38	0.36	0.36	-	1.41%	100,586
Oct 3, 2025	0.38	0.38	0.36	0.36	-	-4.05%	404,070
Oct 2, 2025	0.40	0.40	0.37	0.37	-	-3.90%	43,436
Oct 1, 2025	0.40	0.40	0.37	0.39	-	-6.10%	182,180
Sep 30, 2025	0.40	0.42	0.39	0.41	-	-2.38%	208,160
Sep 29, 2025	0.42	0.42	0.42	0.42	-	-1.18%	10,219
Sep 26, 2025	0.44	0.44	0.43	0.43	-	-2.30%	93,500
Sep 25, 2025	0.44	0.44	0.44	0.44	-	-	32,000
Sep 24, 2025	0.44	0.44	0.44	0.44	-	-1.14%	9,723
Sep 23, 2025	0.48	0.48	0.43	0.44	-	-4.35%	835,544
Sep 22, 2025	0.43	0.46	0.43	0.46	-	6.98%	1,378,047
Sep 19, 2025	0.42	0.43	0.42	0.43	-	2.38%	201,500
Sep 18, 2025	0.43	0.44	0.41	0.42	-	7.69%	1,597,778
Sep 17, 2025	0.42	0.42	0.39	0.39	-	-6.02%	103,041
Sep 16, 2025	0.45	0.45	0.41	0.42	-	-4.60%	234,000
Sep 15, 2025	0.47	0.47	0.43	0.44	-	-5.43%	244,635
Sep 12, 2025	0.47	0.47	0.43	0.46	-	-1.08%	296,000
Sep 11, 2025	0.42	0.47	0.42	0.47	-	13.41%	257,000
Sep 10, 2025	0.44	0.44	0.41	0.41	-	-6.82%	946,637
Sep 9, 2025	0.50	0.50	0.44	0.44	-	-11.11%	388,900
Sep 8, 2025	0.55	0.57	0.47	0.50	-	-10.00%	2,013,290
Sep 5, 2025	0.55	0.56	0.52	0.55	-	-	571,800
Sep 4, 2025	0.51	0.57	0.51	0.55	-	3.77%	654,359
Sep 3, 2025	0.45	0.54	0.45	0.53	-	17.78%	1,482,018
Sep 2, 2025	0.41	0.46	0.41	0.45	-	7.14%	2,579,739
Aug 29, 2025	0.42	0.46	0.39	0.42	-	2.44%	1,662,002
Aug 28, 2025	0.44	0.44	0.41	0.41	-	-6.82%	1,061,700
Aug 27, 2025	0.45	0.45	0.44	0.44	-	-2.22%	47,800
Aug 26, 2025	0.45	0.46	0.43	0.45	-	4.65%	947,135
Aug 25, 2025	0.44	0.45	0.43	0.43	-	-1.15%	227,500
Aug 22, 2025	0.45	0.45	0.44	0.44	-	-5.43%	125,700
Aug 21, 2025	0.46	0.46	0.45	0.46	-	-	71,601
Aug 20, 2025	0.45	0.47	0.44	0.46	-	4.55%	1,492,621
Aug 19, 2025	0.44	0.47	0.43	0.44	-	1.15%	496,914
Aug 18, 2025	0.40	0.44	0.40	0.44	-	11.54%	946,970
Aug 15, 2025	0.43	0.44	0.39	0.39	-	-9.30%	450,880
Aug 14, 2025	0.43	0.45	0.41	0.43	-	6.17%	240,500
Aug 13, 2025	0.35	0.41	0.34	0.41	-	15.71%	769,427