Adyton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.40	0.41	0.39	0.41	0.41	-	1,377,029
Feb 26, 2026	0.39	0.41	0.39	0.41	0.41	6.58%	1,002,853
Feb 25, 2026	0.38	0.39	0.37	0.38	0.38	-	836,000
Feb 24, 2026	0.38	0.40	0.37	0.38	0.38	2.70%	934,231
Feb 23, 2026	0.36	0.37	0.35	0.37	0.37	7.25%	799,902
Feb 20, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	272,500
Feb 19, 2026	0.33	0.36	0.32	0.35	0.35	4.48%	515,442
Feb 18, 2026	0.31	0.34	0.31	0.34	0.34	8.06%	654,341
Feb 17, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	36,546
Feb 13, 2026	0.34	0.34	0.32	0.33	0.33	1.54%	100,325
Feb 12, 2026	0.35	0.35	0.33	0.33	0.33	-8.45%	1,262,258
Feb 11, 2026	0.36	0.36	0.35	0.36	0.36	-	718,025
Feb 10, 2026	0.38	0.40	0.35	0.36	0.36	-6.58%	706,291
Feb 9, 2026	0.36	0.39	0.36	0.38	0.38	7.04%	242,704
Feb 6, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	124,507
Feb 5, 2026	0.39	0.39	0.34	0.35	0.35	-6.67%	1,277,949
Feb 4, 2026	0.39	0.39	0.37	0.38	0.38	-6.25%	345,319
Feb 3, 2026	0.39	0.40	0.38	0.40	0.40	9.59%	586,514
Feb 2, 2026	0.38	0.38	0.37	0.37	0.37	-6.41%	261,852
Jan 30, 2026	0.41	0.41	0.37	0.39	0.39	-7.14%	1,259,034
Jan 29, 2026	0.41	0.42	0.37	0.42	0.42	3.70%	6,160,692
Jan 28, 2026	0.42	0.42	0.39	0.41	0.41	-2.41%	1,522,370
Jan 27, 2026	0.38	0.42	0.38	0.42	0.42	12.16%	199,550
Jan 26, 2026	0.42	0.42	0.37	0.37	0.37	-9.76%	2,141,209
Jan 23, 2026	0.40	0.44	0.40	0.41	0.41	5.13%	986,770
Jan 22, 2026	0.37	0.40	0.36	0.39	0.39	11.43%	8,514,490
Jan 21, 2026	0.34	0.37	0.32	0.35	0.35	12.90%	2,608,685
Jan 20, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	108,487
Jan 19, 2026	0.32	0.33	0.31	0.32	0.32	-4.55%	164,500
Jan 16, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	375,683
Jan 15, 2026	0.35	0.35	0.31	0.33	0.33	-7.14%	1,073,187
Jan 14, 2026	0.35	0.35	0.34	0.35	0.35	-	2,344,660
Jan 13, 2026	0.33	0.36	0.33	0.35	0.35	6.06%	4,003,617
Jan 12, 2026	0.30	0.33	0.30	0.33	0.33	11.86%	982,500
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