Adya Inc. (TSXV:ADYA)
Canada · Delayed Price · Currency is CAD 0.2800
0.00 (0.00%)
Jul 16, 2025, 4:00 PM EDT
Adya Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -3.57% | 500 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jul 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jul 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 500 |
| Jul 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jul 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jul 9, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | - | 1,600 |
| Jul 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 600 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 500 |
| Jul 4, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 3.70% | 1,000 |
| Jul 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jul 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8.00% | 500 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 500 |
| Jun 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25.00% | 800 |
| Jun 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -4.76% | 500 |
| Jun 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 19, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | -16.00% | 2,000 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -10.71% | 2,300 |
| Jun 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 500 |
| Jun 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 500 |
| Jun 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 12.00% | 600 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -7.41% | 1,000 |
| Jun 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -3.57% | 600 |
| Jun 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 500 |
| Jun 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 500 |
| Jun 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 700 |
| Jun 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| May 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | - | 3,500 |
| May 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 6,300 |
| May 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 3.70% | 1,100 |
| May 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 2,000 |
| May 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 1,800 |
| May 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 68.75% | 500 |
| May 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,000 |
| May 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -23.81% | 500 |
| May 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 1,000 |
| May 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 1,300 |
| May 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| May 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |