Adyton Resources Corporation (TSXV:ADY)
Canada
· Delayed Price · Currency is CAD 0.1550
+0.0050 (3.33%)
May 12, 2025, 4:00 PM EDT
Adyton Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 5,000 |
| May 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 73,000 |
| May 7, 2025 | 0.18 | 0.19 | 0.16 | 0.16 | - | -11.43% | 89,000 |
| May 6, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 16.67% | 389,623 |
| May 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11.11% | 53,600 |
| May 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.90% | 37,500 |
| May 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | 11.54% | 49,650 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 72,500 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 6,200 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 62,500 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 2,000 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 13,000 |
| Apr 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 48,860 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 11,230 |
| Apr 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 45,167 |
| Apr 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 11,816 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 3,000 |
| Apr 4, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | - | 6.90% | 244,500 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 20,000 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 38,000 |
| Apr 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 5,100 |
| Mar 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 42,816 |
| Mar 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 98,000 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 17,405 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 110,000 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -6.06% | 11,442 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.13% | 3,000 |
| Mar 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 39,000 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 108,000 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 353,126 |
| Mar 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.25% | 288,000 |
| Mar 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 10.34% | 125,000 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.33% | 85,000 |
| Mar 10, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | 3.45% | 360,100 |
| Mar 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 6,000 |
| Mar 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 176,444 |
| Mar 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 69,000 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 51,000 |
| Mar 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 395,119 |