Adyton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	7,000
Nov 5, 2026	0.35	0.35	0.35	0.35	0.35	-	3,000
Nov 4, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	258,501
Nov 3, 2026	0.36	0.36	0.36	0.36	0.36	-	2,010
Nov 2, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	2,000
Oct 30, 2026	0.36	0.36	0.35	0.36	0.36	-2.70%	28,522
Oct 29, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	50,000
Oct 28, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	235,500
Oct 27, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	9,000
Oct 26, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	159,500
Oct 23, 2026	0.37	0.37	0.37	0.37	0.37	-	159,125
Oct 22, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	52,914
Oct 21, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	5,520
Oct 20, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	49,085
Oct 19, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	36,195
Oct 16, 2026	0.41	0.41	0.40	0.40	0.40	-	232,752
Oct 15, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	187,000
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