Adyton Resources Corporation (TSXV:ADY)
0.2500
-0.0200 (-7.41%)
Oct 23, 2025, 10:48 AM EDT
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 |