Adaptogenics Health Corp. (CSE:ADPT)
Canada
· Delayed Price · Currency is CAD 0.0300
+0.0100 (50.00%)
Jun 19, 2025, 4:00 PM EDT
Adaptogenics Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 10,000 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,000 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,000 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,000 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -42.86% | 1,000 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 4,174 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 3,000 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 3,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,000 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 1,400 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 16,000 |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 10,000 |
| Jan 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,000 |
| Jan 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -33.33% | 1,000 |
| Jan 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 1,000 |
| Jan 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 1,167 |
| Jan 3, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | - | -10.00% | 17,000 |
| Jan 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 42.86% | 1,000 |
| Dec 31, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | -36.36% | 36,000 |