Adya Inc. (TSXV:ADYA)
Canada
· Delayed Price · Currency is CAD 0.2100
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT
Adya Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 15, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 31.25% | 1,000 |
| Apr 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -20.00% | 6,400 |
| Apr 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -9.09% | 3,100 |
| Apr 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10.00% | 1,000 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11.11% | 800 |
| Mar 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 27, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | - | -18.18% | 1,000 |
| Mar 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 24, 2025 | 0.29 | 0.30 | 0.21 | 0.22 | - | -24.14% | 3,700 |
| Mar 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 2,800 |
| Mar 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 45.00% | 500 |
| Mar 19, 2025 | 0.29 | 0.30 | 0.20 | 0.20 | - | -23.08% | 3,100 |
| Mar 18, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 13.04% | 14,700 |
| Mar 17, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 15.00% | 1,000 |
| Mar 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,000 |
| Mar 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 5,100 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 4,300 |
| Mar 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 2,400 |
| Mar 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 18.75% | 1,100 |
| Mar 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,100 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,000 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 2,100 |
| Mar 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 15.38% | 1,100 |
| Feb 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Feb 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 10,000 |
| Feb 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,500 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,000 |
| Feb 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 500 |
| Feb 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,000 |
| Feb 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 10,600 |
| Feb 14, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 33.33% | 16,800 |
| Feb 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 15,000 |
| Feb 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 19,000 |
| Feb 11, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | - | 50.00% | 37,000 |