Adyton Resources Corporation (TSXV:ADY)
Canada · Delayed Price · Currency is CAD 0.2950
-0.0050 (-1.67%)
At close: Jan 9, 2026
Adyton Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 22,004 |
| Jan 8, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 72,299 |
| Jan 7, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 152,667 |
| Jan 6, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 56,334 |
| Jan 5, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 571,126 |
| Jan 2, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.39% | 1,549,068 |
| Dec 31, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 131,000 |
| Dec 30, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 264,500 |
| Dec 29, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 518,460 |
| Dec 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 92,000 |
| Dec 23, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 216,694 |
| Dec 22, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 17.78% | 447,336 |
| Dec 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 7,000 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 527,005 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 6,600 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 603,900 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,500 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 988,600 |
| Dec 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 13.04% | 3,989,100 |
| Dec 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 177,715 |
| Dec 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 190,500 |
| Dec 5, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 24,518 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 257,360 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 34,110 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 404,667 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 444,026 |
| Nov 28, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 44,100 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 197,218 |
| Nov 26, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 416,446 |
| Nov 25, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 2,180,700 |
| Nov 24, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 15.00% | 501,707 |
| Nov 20, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 503,900 |
| Nov 19, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 9,510 |
| Nov 18, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 133,500 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 94,208 |
| Nov 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 158,517 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.20 | 0.20 | 0.20 | -16.67% | 341,512 |
| Nov 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 206,300 |
| Nov 11, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 270,753 |
| Nov 10, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 10.00% | 97,000 |
| Nov 7, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 259,500 |
| Nov 6, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -7.14% | 438,305 |
| Nov 5, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 1,874,509 |
| Nov 4, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -4.44% | 167,200 |
| Nov 3, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.76% | 63,000 |
| Oct 31, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.82% | 227,000 |
| Oct 30, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 368,508 |
| Oct 29, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 444,500 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 113,059 |