Adyton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.33	0.34	0.33	0.34	0.34	-	27,313
Aug 27, 2026	0.33	0.34	0.33	0.34	0.34	6.25%	90,000
Aug 26, 2026	0.33	0.33	0.32	0.32	0.32	-3.76%	306,089
Aug 25, 2026	0.33	0.33	0.33	0.33	0.33	0.76%	2,585
Aug 24, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	114,701
Aug 21, 2026	0.32	0.34	0.32	0.34	0.34	8.06%	1,329,000
Aug 20, 2026	0.31	0.32	0.31	0.31	0.31	6.90%	86,551
Aug 19, 2026	0.27	0.29	0.25	0.29	0.29	16.00%	292,297
Aug 18, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	338,691
Aug 17, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	59,077
Aug 14, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	12,055
Aug 13, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	505
Aug 12, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	40,763
Aug 11, 2026	0.27	0.28	0.27	0.27	0.27	-	19,000
Aug 10, 2026	0.27	0.28	0.27	0.27	0.27	-	45,010
Aug 7, 2026	0.28	0.29	0.27	0.27	0.27	-3.57%	283,663
Aug 6, 2026	0.30	0.31	0.28	0.28	0.28	-5.08%	102,200
Aug 5, 2026	0.25	0.30	0.23	0.30	0.30	20.41%	11,858,150
Aug 4, 2026	0.25	0.25	0.24	0.25	0.25	-2.00%	50,616
Jul 31, 2026	0.24	0.25	0.24	0.25	0.25	8.70%	69,100
Jul 30, 2026	0.24	0.24	0.23	0.23	0.23	-6.12%	48,000
Jul 29, 2026	0.24	0.25	0.23	0.25	0.25	4.26%	32,500
Jul 28, 2026	0.25	0.25	0.23	0.24	0.24	-2.08%	32,600
Jul 27, 2026	0.25	0.25	0.23	0.24	0.24	-4.00%	549,700
Jul 24, 2026	0.25	0.25	0.25	0.25	0.25	-	500
Jul 23, 2026	0.27	0.27	0.23	0.25	0.25	-7.41%	148,500
Jul 22, 2026	0.27	0.28	0.27	0.27	0.27	3.85%	10,000
Jul 21, 2026	0.27	0.27	0.26	0.26	0.26	-	111,000
Jul 20, 2026	0.27	0.27	0.25	0.26	0.26	-5.45%	59,521
Jul 17, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	4,904
Jul 16, 2026	0.29	0.29	0.26	0.27	0.27	-6.90%	132,803
Jul 15, 2026	0.27	0.30	0.27	0.29	0.29	9.43%	191,000
Jul 14, 2026	0.27	0.27	0.27	0.27	0.27	-5.36%	5,010
Jul 13, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	207,805
Jul 10, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	29,500
Jul 9, 2026	0.29	0.29	0.28	0.29	0.29	-	128,700
Jul 8, 2026	0.30	0.30	0.29	0.29	0.29	-4.92%	150,000
Jul 7, 2026	0.31	0.31	0.30	0.31	0.31	-	41,000
Jul 6, 2026	0.32	0.32	0.31	0.31	0.31	-	40,500
Jul 3, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	10,500
Jul 2, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	86,077
Jun 30, 2026	0.30	0.31	0.30	0.30	0.30	-	55,500
Jun 29, 2026	0.31	0.31	0.30	0.30	0.30	-	10,400
Jun 26, 2026	0.30	0.30	0.30	0.30	0.30	-	31,000
Jun 25, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	86,000
Jun 24, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	164,280
Jun 23, 2026	0.31	0.31	0.31	0.31	0.31	-4.69%	9,500
Jun 22, 2026	0.32	0.32	0.31	0.32	0.32	3.23%	79,000
Jun 19, 2026	0.32	0.32	0.31	0.31	0.31	-4.62%	28,000
Jun 18, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	69,000