Adonis Minerals Corp. (CSE:ADON)
Canada
· Delayed Price · Currency is CAD 0.0850
-0.0150 (-15.00%)
At close: May 7, 2025
Adonis Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -15.00% | 4,700 |
| May 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| May 5, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 7,100 |
| May 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 18.75% | 2,150 |
| Apr 30, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -20.00% | 10,001 |
| Apr 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 1,000 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.09 | 0.09 | 0.09 | -33.33% | 80,167 |
| Apr 25, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 8.00% | 14,500 |
| Apr 22, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -3.85% | 7,592 |
| Apr 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.04% | 3,067 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 2,701 |
| Apr 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 1,300 |
| Apr 9, 2025 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | -33.33% | 7,017 |
| Apr 8, 2025 | 0.10 | 0.15 | 0.09 | 0.15 | 0.15 | 50.00% | 23,000 |
| Apr 7, 2025 | 0.11 | 0.11 | 0.07 | 0.10 | 0.10 | 5.26% | 76,262 |
| Apr 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,800 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.10 | 0.10 | 0.10 | -52.50% | 31,508 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 14,619 |
| Apr 1, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 33.33% | 12,837 |
| Mar 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 114.29% | 12,000 |