Adyton Resources Corporation (TSXV:ADY)
Canada · Delayed Price · Currency is CAD 0.2500
-0.0050 (-1.96%)
At close: Nov 28, 2025
Adyton Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 27,500 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -9.26% | 620,067 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 152,500 |
| Oct 21, 2025 | 0.33 | 0.33 | 0.26 | 0.26 | 0.26 | -11.86% | 352,056 |
| Oct 20, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | 1.72% | 582,100 |
| Oct 17, 2025 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -6.45% | 5,091,315 |
| Oct 16, 2025 | 0.32 | 0.34 | 0.31 | 0.31 | 0.31 | 3.33% | 1,375,702 |
| Oct 15, 2025 | 0.29 | 0.31 | 0.25 | 0.30 | 0.30 | - | 2,092,858 |
| Oct 14, 2025 | 0.35 | 0.36 | 0.28 | 0.30 | 0.30 | -9.09% | 1,993,236 |
| Oct 10, 2025 | 0.32 | 0.36 | 0.32 | 0.33 | 0.33 | - | 529,430 |
| Oct 9, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -2.94% | 37,621 |
| Oct 8, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 326,846 |
| Oct 7, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 254,883 |
| Oct 6, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | 1.41% | 100,586 |
| Oct 3, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -4.05% | 404,070 |
| Oct 2, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -3.90% | 43,436 |
| Oct 1, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -6.10% | 182,180 |
| Sep 30, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | -2.38% | 208,160 |
| Sep 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.18% | 10,219 |
| Sep 26, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.30% | 93,500 |
| Sep 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 32,000 |
| Sep 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 9,723 |
| Sep 23, 2025 | 0.48 | 0.48 | 0.43 | 0.44 | 0.44 | -4.35% | 835,544 |
| Sep 22, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 6.98% | 1,378,047 |
| Sep 19, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 201,500 |
| Sep 18, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | 7.69% | 1,597,778 |