Adyton Resources Corporation (TSXV:ADY)
Canada
· Delayed Price · Currency is CAD 0.3150
+0.0050 (1.61%)
Jul 4, 2025, 4:00 PM EDT
Adyton Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 4, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | 1.61% | 206,967 |
| Jul 3, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | - | 5.08% | 390,385 |
| Jul 2, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | - | 5.36% | 873,578 |
| Jun 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3.70% | 32,000 |
| Jun 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.57% | 372,000 |
| Jun 26, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | - | 4,000 |
| Jun 25, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | - | 3.70% | 1,515,450 |
| Jun 24, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | - | 3.85% | 524,700 |
| Jun 23, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 8.33% | 223,301 |
| Jun 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 159,443 |
| Jun 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 18, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | - | 11.63% | 194,857 |
| Jun 17, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -6.52% | 151,500 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | - | -2.13% | 336,852 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | -6.00% | 49,500 |
| Jun 12, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | -3.85% | 202,200 |
| Jun 11, 2025 | 0.33 | 0.33 | 0.26 | 0.26 | - | -5.45% | 293,600 |
| Jun 10, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | - | - | 234,800 |
| Jun 9, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | - | -14.06% | 35,781 |
| Jun 6, 2025 | 0.32 | 0.34 | 0.30 | 0.32 | - | 6.67% | 430,391 |
| Jun 5, 2025 | 0.28 | 0.33 | 0.27 | 0.30 | - | 15.38% | 2,627,500 |
| Jun 4, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | - | 1.96% | 2,165,200 |
| Jun 3, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -8.93% | 5,000 |
| Jun 2, 2025 | 0.33 | 0.34 | 0.26 | 0.28 | - | -3.45% | 3,251,716 |
| May 30, 2025 | 0.24 | 0.29 | 0.24 | 0.29 | - | 26.09% | 1,089,672 |
| May 29, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | - | 15.00% | 2,230,500 |
| May 28, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | - | 3,460,040 |
| May 27, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | - | 21.21% | 2,670,330 |
| May 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 13.79% | 1,630,450 |
| May 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 35,000 |
| May 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 248,180 |
| May 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,043,000 |
| May 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 35,000 |
| May 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 455,500 |
| May 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 19,500 |
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -9.68% | 31,483 |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 5,000 |
| May 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 73,000 |
| May 7, 2025 | 0.18 | 0.19 | 0.16 | 0.16 | - | -11.43% | 89,000 |
| May 6, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 16.67% | 389,623 |
| May 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11.11% | 53,600 |
| May 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.90% | 37,500 |
| May 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | 11.54% | 49,650 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 72,500 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 6,200 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |