Adyton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.32	0.32	0.28	0.28	0.28	-1.75%	2,180
Jun 9, 2026	0.31	0.31	0.28	0.29	0.29	-8.06%	141,863
Jun 8, 2026	0.31	0.32	0.31	0.31	0.31	-	18,300
Jun 5, 2026	0.33	0.33	0.31	0.31	0.31	-7.46%	205,500
Jun 4, 2026	0.35	0.36	0.34	0.34	0.34	1.52%	211,100
Jun 3, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	8,600
Jun 2, 2026	0.33	0.34	0.33	0.34	0.34	4.69%	19,890
Jun 1, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	100,505
May 29, 2026	0.34	0.35	0.34	0.34	0.34	-	68,155
May 28, 2026	0.34	0.34	0.34	0.34	0.34	-	49,000
May 27, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	57,602
May 26, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	58,082
May 25, 2026	0.37	0.37	0.35	0.36	0.36	2.86%	85,042
May 22, 2026	0.35	0.35	0.34	0.35	0.35	-	105,500
May 21, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	273,600
May 20, 2026	0.39	0.39	0.36	0.36	0.36	-1.39%	94,655
May 19, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	34,800
May 15, 2026	0.39	0.39	0.37	0.38	0.38	-3.85%	145,179
May 14, 2026	0.40	0.41	0.36	0.39	0.39	-2.50%	787,167
May 13, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	163,000
May 12, 2026	0.40	0.42	0.39	0.41	0.41	3.80%	491,416
May 11, 2026	0.41	0.41	0.39	0.40	0.40	-2.47%	68,458
May 8, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	516,750
May 7, 2026	0.41	0.41	0.40	0.41	0.41	-	576,351
May 6, 2026	0.43	0.43	0.40	0.41	0.41	1.23%	610,203
May 5, 2026	0.38	0.43	0.38	0.41	0.41	12.50%	4,090,942
May 4, 2026	0.36	0.36	0.36	0.36	0.36	-	12,000
May 1, 2026	0.36	0.36	0.36	0.36	0.36	-	16,000
Apr 30, 2026	0.36	0.36	0.36	0.36	0.36	-	37,700
Apr 29, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	5,100
Apr 28, 2026	0.36	0.37	0.35	0.37	0.37	-	83,180
Apr 27, 2026	0.38	0.38	0.36	0.37	0.37	-	147,100
Apr 23, 2026	0.37	0.37	0.37	0.37	0.37	-	102,000
Apr 22, 2026	0.37	0.38	0.36	0.37	0.37	-2.67%	18,500
Apr 21, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	24,507
Apr 20, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	162,201
Apr 17, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	309,756
Apr 16, 2026	0.36	0.37	0.36	0.36	0.36	-	394,500
Apr 15, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	182,266
Apr 14, 2026	0.36	0.36	0.34	0.36	0.36	4.41%	134,600
Apr 13, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	23,505
Apr 10, 2026	0.35	0.35	0.35	0.35	0.35	-	15,500
Apr 8, 2026	0.34	0.36	0.34	0.35	0.35	4.48%	50,919
Apr 6, 2026	0.35	0.35	0.34	0.34	0.34	-6.94%	53,647
Apr 2, 2026	0.37	0.37	0.36	0.36	0.36	-5.26%	55,500
Apr 1, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	12,500
Mar 31, 2026	0.37	0.37	0.37	0.37	0.37	10.45%	16,207
Mar 30, 2026	0.35	0.37	0.34	0.34	0.34	-5.63%	207,667
Mar 27, 2026	0.36	0.37	0.35	0.36	0.36	1.43%	49,379
Mar 26, 2026	0.38	0.38	0.35	0.35	0.35	-5.41%	673,264