tiprankstipranks
Adyton Resources Corporation (TSE:ADY)
:ADY
Canadian Market
ADY
Adyton Resources Corporation
RESEARCH TOOLSreports

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
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
Mar 11, 2026
0.35
0.37
0.35
0.36
0.36
+1.43%
493,000
0.53
Mar 10, 2026
0.37
0.40
0.35
0.35
0.35
-4.11%
5,335,700
6.23
Mar 09, 2026
0.35
0.37
0.35
0.37
0.37
0.00%
189,825
0.21
Mar 06, 2026
0.37
0.37
0.37
0.37
0.37
+1.39%
7,213
<0.01
Mar 05, 2026
0.38
0.38
0.36
0.36
0.36
-2.70%
321,815
0.35
Mar 04, 2026
0.36
0.38
0.35
0.37
0.37
-2.63%
1,427,005
1.60
Mar 03, 2026
0.38
0.38
0.35
0.38
0.38
-1.30%
488,566
0.55
Mar 02, 2026
0.40
0.40
0.38
0.39
0.39
-4.94%
735,706
0.84
Feb 27, 2026
0.40
0.41
0.39
0.41
0.41
0.00%
1,377,029
1.59
Feb 26, 2026
0.39
0.41
0.39
0.41
0.41
+6.58%
1,002,853
1.17
Feb 25, 2026
0.38
0.39
0.37
0.38
0.38
0.00%
836,000
0.99
Feb 24, 2026
0.38
0.40
0.37
0.38
0.38
+2.70%
934,231
1.12
Feb 23, 2026
0.36
0.37
0.35
0.37
0.37
+7.25%
799,902
0.97
Feb 20, 2026
0.35
0.35
0.35
0.35
0.35
-1.43%
272,500
0.32
Feb 19, 2026
0.33
0.36
0.32
0.35
0.35
+4.48%
515,442
0.60
Feb 18, 2026
0.31
0.34
0.31
0.34
0.34
+8.06%
654,341
0.77
Feb 17, 2026
0.33
0.33
0.31
0.31
0.31
-6.06%
36,546
0.04
Feb 16, 2026
0.34
0.34
0.32
0.33
0.33
0.00%
0
0.00
Feb 13, 2026
0.34
0.34
0.32
0.33
0.33
+1.54%
100,325
0.12
Feb 12, 2026
0.35
0.35
0.33
0.33
0.33
-8.45%
1,262,258
1.51
Feb 11, 2026
0.36
0.36
0.35
0.36
0.36
-6.58%
718,025
0.87
Feb 10, 2026
0.38
0.40
0.35
0.36
0.36
-6.58%
706,291
0.86
Feb 09, 2026
0.36
0.39
0.36
0.38
0.38
+7.04%
242,704
0.30
Feb 06, 2026
0.36
0.36
0.36
0.36
0.36
+1.43%
124,507
0.15
Feb 05, 2026
0.39
0.39
0.34
0.35
0.35
-6.67%
1,277,949
1.59
Feb 04, 2026
0.39
0.39
0.37
0.38
0.38
-6.25%
345,319
0.43
Feb 03, 2026
0.39
0.40
0.38
0.40
0.40
+9.59%
586,514
0.73
Feb 02, 2026
0.38
0.38
0.37
0.37
0.37
-6.41%
261,852
0.32
Rows:
50