tiprankstipranks
Adyton Resources Corporation (TSE:ADY)
:ADY
Canadian Market
ADY
Adyton Resources Corporation
RESEARCH TOOLSreports
Want to see TSE:ADY full AI Analyst Report?

Adyton Resources Corporation (ADY) Historical Prices

6 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 21, 2026
0.36
0.36
0.35
0.35
0.35
-1.41%
273,600
0.64
May 20, 2026
0.39
0.39
0.36
0.36
0.36
-1.39%
94,655
0.22
May 19, 2026
0.38
0.38
0.36
0.36
0.36
-4.00%
34,800
0.08
May 15, 2026
0.39
0.39
0.37
0.38
0.38
-3.85%
145,179
0.33
May 14, 2026
0.40
0.41
0.36
0.39
0.39
-2.50%
787,167
1.82
May 13, 2026
0.41
0.41
0.39
0.40
0.40
-2.44%
163,000
0.38
May 12, 2026
0.40
0.42
0.39
0.41
0.41
+3.80%
491,416
1.11
May 11, 2026
0.41
0.41
0.39
0.40
0.40
-2.47%
68,458
0.15
May 08, 2026
0.41
0.42
0.40
0.41
0.41
-1.22%
516,750
1.13
May 07, 2026
0.41
0.41
0.40
0.41
0.41
0.00%
576,351
1.28
May 06, 2026
0.43
0.43
0.40
0.41
0.41
+1.23%
610,203
1.38
May 05, 2026
0.38
0.43
0.38
0.41
0.41
+12.50%
4,090,942
10.26
May 04, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
12,000
0.03
May 01, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
16,000
0.04
Apr 30, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
37,700
0.09
Apr 29, 2026
0.36
0.36
0.36
0.36
0.36
-1.37%
5,100
0.01
Apr 28, 2026
0.36
0.37
0.35
0.37
0.37
0.00%
83,180
0.16
Apr 27, 2026
0.38
0.38
0.36
0.37
0.37
-1.35%
147,100
0.27
Apr 24, 2026
0.37
0.38
0.36
0.37
0.37
+1.37%
0
0.00
Apr 23, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
102,000
0.17
Apr 22, 2026
0.37
0.38
0.36
0.37
0.37
-2.67%
18,500
0.03
Apr 21, 2026
0.38
0.38
0.38
0.38
0.38
-1.32%
24,507
0.03
Apr 20, 2026
0.38
0.38
0.38
0.38
0.38
+1.33%
162,201
0.21
Apr 17, 2026
0.36
0.38
0.36
0.38
0.38
+4.17%
309,756
0.40
Apr 16, 2026
0.36
0.37
0.36
0.36
0.36
0.00%
394,500
0.51
Apr 15, 2026
0.36
0.36
0.35
0.36
0.36
+1.41%
182,266
0.23
Apr 14, 2026
0.36
0.36
0.34
0.36
0.36
+4.41%
134,600
0.17
Apr 13, 2026
0.36
0.36
0.34
0.34
0.34
-2.86%
23,505
0.03
Apr 10, 2026
0.35
0.35
0.35
0.35
0.35
-4.11%
15,500
0.02
Apr 09, 2026
0.37
0.38
0.35
0.37
0.37
+4.29%
0
0.00
Apr 08, 2026
0.34
0.36
0.34
0.35
0.35
+0.57%
50,919
0.06
Apr 07, 2026
0.35
0.36
0.34
0.35
0.35
+3.88%
0
0.00
Apr 06, 2026
0.35
0.35
0.34
0.34
0.34
-6.94%
53,647
0.06
Apr 03, 2026
0.37
0.37
0.36
0.36
0.36
0.00%
0
0.00
Apr 02, 2026
0.37
0.37
0.36
0.36
0.36
-5.26%
55,500
0.06
Apr 01, 2026
0.38
0.38
0.38
0.38
0.38
+2.70%
12,500
0.01
Mar 31, 2026
0.37
0.37
0.37
0.37
0.37
+10.45%
16,207
0.02
Mar 30, 2026
0.35
0.37
0.34
0.34
0.34
-5.63%
207,667
0.22
Mar 27, 2026
0.36
0.37
0.35
0.36
0.36
+1.43%
49,379
0.05
Mar 26, 2026
0.38
0.38
0.35
0.35
0.35
-5.41%
673,264
0.71
Mar 25, 2026
0.38
0.39
0.37
0.37
0.37
+10.45%
384,000
0.41
Mar 24, 2026
0.33
0.34
0.31
0.34
0.34
+1.52%
1,234,238
1.35
Mar 23, 2026
0.33
0.35
0.33
0.33
0.33
+3.13%
74,156
0.08
Mar 20, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
3,500
<0.01
Mar 19, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
5,000
<0.01
Mar 18, 2026
0.33
0.33
0.32
0.32
0.32
-3.03%
154,963
0.17
Mar 17, 2026
0.33
0.35
0.33
0.33
0.33
0.00%
96,500
0.10
Mar 16, 2026
0.35
0.35
0.32
0.33
0.33
-4.35%
187,800
0.20
Mar 13, 2026
0.35
0.35
0.34
0.35
0.35
-1.43%
318,500
0.34
Mar 12, 2026
0.35
0.35
0.35
0.35
0.35
-1.41%
2,500
<0.01
Rows:
50