Adyton Resources Corporation (TSXV:ADY)
Canada
· Delayed Price · Currency is CAD 0.1500
-0.0100 (-6.25%)
Mar 28, 2025, 4:00 PM EST
Adyton Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 42,816 |
| Mar 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 98,000 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 17,405 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 110,000 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -6.06% | 11,442 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.13% | 3,000 |
| Mar 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 39,000 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 108,000 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 353,126 |
| Mar 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.25% | 288,000 |
| Mar 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 10.34% | 125,000 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.33% | 85,000 |
| Mar 10, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | 3.45% | 360,100 |
| Mar 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 6,000 |
| Mar 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 176,444 |
| Mar 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 69,000 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 51,000 |
| Mar 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 395,119 |
| Feb 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 53,500 |
| Feb 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 140,830 |
| Feb 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.67% | 1,409,950 |
| Feb 25, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | - | 240,300 |
| Feb 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 199,300 |
| Feb 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -3.13% | 538,525 |
| Feb 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 895,000 |
| Feb 19, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | - | -5.88% | 120,477 |
| Feb 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.25% | 182,140 |
| Feb 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 114,000 |
| Feb 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 687,500 |
| Feb 12, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 10.00% | 277,034 |
| Feb 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 389,000 |
| Feb 10, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | - | 16.00% | 125,000 |
| Feb 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 13.64% | 54,644 |
| Feb 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -15.38% | 640 |
| Feb 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 25,000 |
| Feb 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Feb 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 12,025 |
| Jan 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 186,775 |
| Jan 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 10,100 |
| Jan 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 22,300 |
| Jan 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 5,000 |
| Jan 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 266,500 |
| Jan 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jan 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jan 22, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -9.68% | 11,000 |
| Jan 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.90% | 2,000 |
| Jan 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 16.00% | 4,500 |
| Jan 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -10.71% | 32,000 |