Adyton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.40	0.40	0.37	0.39	0.39	-9.41%	182,180
Sep 30, 2025	0.43	0.43	0.43	0.43	0.43	-	208,160
Sep 29, 2025	0.43	0.43	0.43	0.43	0.43	-	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
Sep 17, 2025	0.42	0.42	0.39	0.39	0.39	-6.02%	103,041
Sep 16, 2025	0.45	0.45	0.41	0.42	0.42	-4.60%	234,000
Sep 15, 2025	0.47	0.47	0.43	0.44	0.44	-5.43%	244,635
Sep 12, 2025	0.47	0.47	0.43	0.46	0.46	-1.08%	296,000
Sep 11, 2025	0.42	0.47	0.42	0.47	0.47	13.41%	257,000
Sep 10, 2025	0.44	0.44	0.41	0.41	0.41	-6.82%	946,637
Sep 9, 2025	0.50	0.50	0.44	0.44	0.44	-11.11%	388,900
Sep 8, 2025	0.55	0.57	0.47	0.50	0.50	-10.00%	2,013,290
Sep 5, 2025	0.55	0.56	0.52	0.55	0.55	-	571,800
Sep 4, 2025	0.51	0.57	0.51	0.55	0.55	3.77%	654,359
Sep 3, 2025	0.45	0.54	0.45	0.53	0.53	17.78%	1,482,018
Sep 2, 2025	0.41	0.46	0.41	0.45	0.45	7.14%	2,579,739
Aug 29, 2025	0.42	0.46	0.39	0.42	0.42	2.44%	1,662,002
Aug 28, 2025	0.44	0.44	0.41	0.41	0.41	-6.82%	1,061,700
Aug 27, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	47,800
Aug 26, 2025	0.45	0.46	0.43	0.45	0.45	4.65%	947,135
Aug 25, 2025	0.44	0.45	0.43	0.43	0.43	-1.15%	227,500
Aug 22, 2025	0.45	0.45	0.44	0.44	0.44	-5.43%	125,700
Aug 21, 2025	0.46	0.46	0.45	0.46	0.46	-	71,601
Aug 20, 2025	0.45	0.47	0.44	0.46	0.46	4.55%	1,492,621
Aug 19, 2025	0.44	0.47	0.43	0.44	0.44	1.15%	496,914
Aug 18, 2025	0.40	0.44	0.40	0.44	0.44	11.54%	946,970
Aug 15, 2025	0.43	0.44	0.39	0.39	0.39	-9.30%	450,880
Aug 14, 2025	0.43	0.45	0.41	0.43	0.43	6.17%	240,500
Aug 13, 2025	0.35	0.41	0.34	0.41	0.41	15.71%	769,427
Aug 12, 2025	0.37	0.37	0.35	0.35	0.35	-6.67%	42,714
Aug 11, 2025	0.38	0.38	0.36	0.38	0.38	-1.32%	83,118
Aug 8, 2025	0.42	0.42	0.38	0.38	0.38	-8.43%	98,989
Aug 7, 2025	0.42	0.42	0.40	0.42	0.42	7.79%	49,655
Aug 6, 2025	0.43	0.43	0.39	0.39	0.39	-7.23%	34,565
Aug 5, 2025	0.43	0.43	0.39	0.42	0.42	-1.19%	107,172
Aug 1, 2025	0.38	0.42	0.38	0.42	0.42	20.00%	26,854
Jul 31, 2025	0.39	0.42	0.35	0.35	0.35	-9.09%	319,919
Jul 30, 2025	0.40	0.40	0.39	0.39	0.39	-1.28%	125,819
Jul 29, 2025	0.41	0.42	0.39	0.39	0.39	-6.02%	204,691
Jul 28, 2025	0.44	0.44	0.42	0.42	0.42	-1.19%	101,267
Jul 25, 2025	0.44	0.44	0.41	0.42	0.42	-4.55%	130,246
Jul 24, 2025	0.48	0.49	0.43	0.44	0.44	-4.35%	366,703
Jul 23, 2025	0.42	0.47	0.42	0.46	0.46	9.52%	191,268
Jul 22, 2025	0.42	0.45	0.41	0.42	0.42	6.33%	741,845