Adyton Resources Corporation (TSXV:ADY)
Canada flag Canada · Delayed Price · Currency is CAD
0.2500
-0.0200 (-7.41%)
Oct 23, 2025, 10:48 AM EDT

Adyton Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.280.280.250.25--7.41%73,500
Oct 22, 20250.270.270.260.27-3.85%152,500
Oct 21, 20250.330.330.260.26--11.86%352,056
Oct 20, 20250.300.320.290.30-1.72%582,100
Oct 17, 20250.310.320.280.29--6.45%5,091,315
Oct 16, 20250.320.340.310.31-3.33%1,375,702
Oct 15, 20250.290.310.250.30--2,092,858
Oct 14, 20250.350.360.280.30--9.09%1,993,236
Oct 10, 20250.320.360.320.33--529,430
Oct 9, 20250.350.350.330.33--2.94%37,621
Oct 8, 20250.360.360.340.34--2.86%326,846
Oct 7, 20250.370.370.350.35--2.78%254,883
Oct 6, 20250.370.380.360.36-1.41%100,586
Oct 3, 20250.380.380.360.36--4.05%404,070
Oct 2, 20250.400.400.370.37--3.90%43,436
Oct 1, 20250.400.400.370.39--6.10%182,180
Sep 30, 20250.400.420.390.41--2.38%208,160
Sep 29, 20250.420.420.420.42--1.18%10,219
Sep 26, 20250.440.440.430.43--2.30%93,500
Sep 25, 20250.440.440.440.44--32,000
Sep 24, 20250.440.440.440.44--1.14%9,723
Sep 23, 20250.480.480.430.44--4.35%835,544
Sep 22, 20250.430.460.430.46-6.98%1,378,047
Sep 19, 20250.420.430.420.43-2.38%201,500
Sep 18, 20250.430.440.410.42-7.69%1,597,778
Sep 17, 20250.420.420.390.39--6.02%103,041
Sep 16, 20250.450.450.410.42--4.60%234,000
Sep 15, 20250.470.470.430.44--5.43%244,635
Sep 12, 20250.470.470.430.46--1.08%296,000
Sep 11, 20250.420.470.420.47-13.41%257,000
Sep 10, 20250.440.440.410.41--6.82%946,637
Sep 9, 20250.500.500.440.44--11.11%388,900
Sep 8, 20250.550.570.470.50--10.00%2,013,290
Sep 5, 20250.550.560.520.55--571,800
Sep 4, 20250.510.570.510.55-3.77%654,359
Sep 3, 20250.450.540.450.53-17.78%1,482,018
Sep 2, 20250.410.460.410.45-7.14%2,579,739
Aug 29, 20250.420.460.390.42-2.44%1,662,002
Aug 28, 20250.440.440.410.41--6.82%1,061,700
Aug 27, 20250.450.450.440.44--2.22%47,800
Aug 26, 20250.450.460.430.45-4.65%947,135
Aug 25, 20250.440.450.430.43--1.15%227,500
Aug 22, 20250.450.450.440.44--5.43%125,700
Aug 21, 20250.460.460.450.46--71,601
Aug 20, 20250.450.470.440.46-4.55%1,492,621
Aug 19, 20250.440.470.430.44-1.15%496,914
Aug 18, 20250.400.440.400.44-11.54%946,970
Aug 15, 20250.430.440.390.39--9.30%450,880
Aug 14, 20250.430.450.410.43-6.17%240,500
Aug 13, 20250.350.410.340.41-15.71%769,427