Adyton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	406,150
Oct 13, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	11,000
Oct 9, 2026	0.44	0.45	0.43	0.44	0.44	2.35%	343,725
Oct 8, 2026	0.42	0.43	0.41	0.43	0.43	-1.16%	82,652
Oct 7, 2026	0.43	0.44	0.43	0.43	0.43	-	167,000
Oct 6, 2026	0.43	0.45	0.43	0.43	0.43	-	436,502
Oct 5, 2026	0.43	0.45	0.43	0.43	0.43	-	530,568
Oct 2, 2026	0.42	0.44	0.42	0.43	0.43	7.50%	2,387,350
Oct 1, 2026	0.41	0.41	0.40	0.40	0.40	-	191,500
Sep 30, 2026	0.40	0.42	0.40	0.40	0.40	-	526,869
Sep 29, 2026	0.40	0.42	0.40	0.40	0.40	5.26%	379,500
Sep 28, 2026	0.39	0.39	0.38	0.38	0.38	1.33%	1,179,001
Sep 25, 2026	0.38	0.40	0.38	0.38	0.38	-	344,502
Sep 24, 2026	0.36	0.38	0.36	0.38	0.38	5.63%	157,500
Sep 23, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	37,424
Sep 22, 2026	0.35	0.39	0.35	0.37	0.37	8.82%	235,433
Sep 21, 2026	0.33	0.34	0.32	0.34	0.34	9.68%	1,175,051
Sep 18, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	21,597
Sep 17, 2026	0.32	0.32	0.32	0.32	0.32	-	6,500
Sep 16, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	2,220
Sep 15, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	75,271
Sep 14, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	112,797
Sep 11, 2026	0.32	0.32	0.31	0.31	0.31	1.64%	28,000
Sep 10, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	11,000
Sep 9, 2026	0.33	0.33	0.31	0.32	0.32	-	78,000
Sep 8, 2026	0.32	0.32	0.32	0.32	0.32	-	35,520
Sep 4, 2026	0.31	0.32	0.31	0.32	0.32	-	90,040
Sep 3, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	433,000
Sep 2, 2026	0.32	0.32	0.32	0.32	0.32	-	1,563
Sep 1, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	148,500
Aug 31, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	72,500
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