Adyton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.43	0.44	0.39	0.39	-	-9.30%	364,380
Aug 14, 2025	0.43	0.45	0.41	0.43	-	6.17%	240,500
Aug 13, 2025	0.35	0.41	0.34	0.41	-	15.71%	769,427
Aug 12, 2025	0.37	0.37	0.35	0.35	-	-6.67%	42,714
Aug 11, 2025	0.38	0.38	0.36	0.38	-	-1.32%	83,118
Aug 8, 2025	0.42	0.42	0.38	0.38	-	-8.43%	98,989
Aug 7, 2025	0.42	0.42	0.40	0.42	-	7.79%	49,655
Aug 6, 2025	0.43	0.43	0.39	0.39	-	-7.23%	34,565
Aug 5, 2025	0.43	0.43	0.39	0.42	-	-1.19%	107,172
Aug 1, 2025	0.38	0.42	0.38	0.42	-	20.00%	26,854
Jul 31, 2025	0.39	0.42	0.35	0.35	-	-9.09%	319,919
Jul 30, 2025	0.40	0.40	0.39	0.39	-	-1.28%	125,819
Jul 29, 2025	0.41	0.42	0.39	0.39	-	-6.02%	204,691
Jul 28, 2025	0.44	0.44	0.42	0.42	-	-1.19%	101,267
Jul 25, 2025	0.44	0.44	0.41	0.42	-	-4.55%	130,246
Jul 24, 2025	0.48	0.49	0.43	0.44	-	-4.35%	366,703
Jul 23, 2025	0.42	0.47	0.42	0.46	-	9.52%	191,268
Jul 22, 2025	0.42	0.45	0.41	0.42	-	6.33%	741,845
Jul 21, 2025	0.40	0.40	0.40	0.40	-	-	107,626
Jul 18, 2025	0.41	0.41	0.40	0.40	-	-	338,998
Jul 17, 2025	0.41	0.42	0.39	0.40	-	2.60%	161,833
Jul 16, 2025	0.37	0.43	0.37	0.39	-	6.94%	777,858
Jul 15, 2025	0.36	0.37	0.35	0.36	-	4.35%	134,324
Jul 14, 2025	0.34	0.37	0.34	0.35	-	4.55%	380,605
Jul 11, 2025	0.34	0.34	0.33	0.33	-	-	260,200
Jul 10, 2025	0.34	0.34	0.32	0.33	-	-	1,958,502
Jul 9, 2025	0.33	0.33	0.33	0.33	-	-	1,629,476
Jul 8, 2025	0.32	0.33	0.32	0.33	-	3.13%	559,201
Jul 7, 2025	0.32	0.32	0.32	0.32	-	1.59%	243,020
Jul 4, 2025	0.31	0.32	0.31	0.32	-	1.61%	206,967
Jul 3, 2025	0.29	0.31	0.29	0.31	-	5.08%	390,385
Jul 2, 2025	0.29	0.30	0.28	0.30	-	5.36%	873,578
Jun 30, 2025	0.28	0.28	0.28	0.28	-	3.70%	32,000
Jun 27, 2025	0.28	0.28	0.27	0.27	-	-3.57%	372,000
Jun 26, 2025	0.29	0.29	0.28	0.28	-	-	4,000
Jun 25, 2025	0.27	0.29	0.27	0.28	-	3.70%	1,515,450
Jun 24, 2025	0.27	0.30	0.27	0.27	-	3.85%	524,700
Jun 23, 2025	0.24	0.26	0.24	0.26	-	8.33%	223,301
Jun 20, 2025	0.24	0.24	0.24	0.24	-	-	159,443
Jun 19, 2025	0.24	0.24	0.24	0.24	-	-	-
Jun 18, 2025	0.22	0.24	0.21	0.24	-	11.63%	194,857
Jun 17, 2025	0.23	0.23	0.22	0.22	-	-6.52%	151,500
Jun 16, 2025	0.25	0.25	0.22	0.23	-	-2.13%	336,852
Jun 13, 2025	0.25	0.25	0.23	0.24	-	-6.00%	49,500
Jun 12, 2025	0.28	0.28	0.25	0.25	-	-3.85%	202,200
Jun 11, 2025	0.33	0.33	0.26	0.26	-	-5.45%	293,600
Jun 10, 2025	0.30	0.30	0.27	0.28	-	-	234,800
Jun 9, 2025	0.32	0.32	0.28	0.28	-	-14.06%	35,781
Jun 6, 2025	0.32	0.34	0.30	0.32	-	6.67%	430,391
Jun 5, 2025	0.28	0.33	0.27	0.30	-	15.38%	2,627,500