Skip to main content
Adelayde Exploration Inc. (CSE:ADDY)
Canada flag Canada · Delayed Price · Currency is CAD
0.105
+0.010 (10.53%)
At close: Dec 5, 2025

Adelayde Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.100.100.100.100.10-101,000
Dec 3, 20250.100.100.100.100.10-5.00%41,650
Dec 2, 20250.100.110.100.100.10-97,300
Dec 1, 20250.110.110.100.100.10-13.04%15,500
Nov 28, 20250.110.120.110.120.124.55%23,560
Nov 26, 20250.110.110.110.110.1110.00%12,117
Nov 25, 20250.100.100.100.100.105.26%8,200
Nov 24, 20250.110.110.100.100.10-13.64%116,600
Nov 21, 20250.120.120.110.110.11-4.35%28,500
Nov 20, 20250.120.120.110.120.12-4.17%11,730
Nov 19, 20250.120.120.110.120.12-4.00%16,126
Nov 18, 20250.130.130.130.130.1313.64%2,000
Nov 17, 20250.130.130.110.110.11-15.38%134,500
Nov 14, 20250.150.150.130.130.13-13.33%105,502
Nov 13, 20250.170.190.150.150.15-11.76%584,384
Nov 12, 20250.110.200.110.170.1788.89%1,206,134
Nov 11, 20250.090.090.090.090.09-10,000
Nov 10, 20250.090.090.090.090.09-8,000
Nov 7, 20250.090.090.090.090.095.88%4,000
Nov 6, 20250.090.090.090.090.09-15.00%34,500
Nov 5, 20250.090.100.090.100.1011.11%199,450
Nov 4, 20250.090.090.090.090.09-5.26%20,090
Nov 3, 20250.100.100.100.100.10-26,500
Oct 31, 20250.090.100.090.100.1011.76%18,500
Oct 30, 20250.100.100.090.090.09-15.00%51,250
Oct 29, 20250.110.110.100.100.10-20.00%27,021
Oct 27, 20250.130.130.120.130.134.17%28,001
Oct 24, 20250.120.120.120.120.1220.00%7,500
Oct 23, 20250.100.100.100.100.10-4.76%10,250
Oct 22, 20250.140.140.110.110.11-22.22%61,040
Oct 21, 20250.150.150.140.140.14-15.62%12,400
Oct 20, 20250.160.170.160.160.1610.34%9,500
Oct 17, 20250.150.150.150.150.15-68,500
Oct 16, 20250.150.150.140.150.15-3.33%17,562
Oct 15, 20250.150.150.140.150.15-72,000
Oct 14, 20250.140.150.130.150.1520.00%126,806
Oct 10, 20250.130.130.130.130.13-7.41%19,600
Oct 9, 20250.120.140.120.140.1412.50%28,880
Oct 7, 20250.120.120.120.120.12-7.69%8,170
Oct 6, 20250.140.140.120.130.13-7.14%113,721
Oct 3, 20250.120.150.120.140.1427.27%126,650
Oct 2, 20250.090.110.090.110.1122.22%164,498
Oct 1, 20250.080.090.080.090.095.88%209,804
Sep 30, 20250.090.090.090.090.09-22,000
Sep 26, 20250.090.090.080.090.09-71,000
Sep 25, 20250.090.090.090.090.09-4,000
Sep 24, 20250.080.090.080.090.09-71,000
Sep 23, 20250.080.090.080.090.09-49,291
Sep 22, 20250.080.090.070.090.096.25%10,103
Sep 19, 20250.090.090.080.080.08-57,059
Sep 18, 20250.090.090.080.080.08-5.88%300,400
Sep 17, 20250.090.090.090.090.09-5.56%4,325
Sep 16, 20250.090.090.090.090.09-10.00%191,600
Sep 15, 20250.100.100.100.100.105.26%14,375
Sep 12, 20250.090.100.080.100.10-5.00%328,500
Sep 11, 20250.070.100.070.100.1066.67%694,245
Sep 10, 20250.050.070.050.060.069.09%155,300
Sep 9, 20250.060.060.060.060.06-5,025
Sep 8, 20250.060.070.060.060.06-8.33%26,000
Sep 5, 20250.060.060.060.060.06-70,500
Sep 4, 20250.060.060.060.060.069.09%1,261
Sep 3, 20250.060.060.060.060.06-36,000
Sep 2, 20250.060.060.060.060.0610.00%57,200
Aug 29, 20250.050.050.050.050.05-181,500
Aug 28, 20250.050.050.050.050.05-49,600
Aug 27, 20250.050.050.050.050.0525.00%99,000
Aug 26, 20250.050.050.040.040.04-11.11%373,460
Aug 25, 20250.060.060.050.050.05-25.00%353,490
Aug 22, 20250.060.060.060.060.069.09%10,000
Aug 21, 20250.060.060.060.060.06-8.33%79,500
Aug 19, 20250.070.070.060.060.06-41,000
Aug 15, 20250.060.060.060.060.06-7.69%13,175
Aug 14, 20250.070.070.070.070.07-7.14%10,000
Aug 13, 20250.070.070.070.070.07-15,625
Aug 8, 20250.080.080.070.070.0716.67%14,800
Aug 7, 20250.080.080.060.060.06-20.00%117,000
Aug 6, 20250.080.080.070.080.087.14%31,000
Aug 5, 20250.070.070.070.070.077.69%28,900
Aug 1, 20250.070.070.070.070.078.33%5,350
Jul 31, 20250.060.060.060.060.06-27,000
Jul 30, 20250.070.070.060.060.06-14.29%32,550
Jul 29, 20250.070.070.070.070.07-6.67%64,005
Jul 25, 20250.080.080.070.080.08-11.76%44,165
Jul 24, 20250.090.090.090.090.096.25%1,000
Jul 23, 20250.080.080.080.080.08-1,789
Jul 21, 20250.090.090.080.080.08-11.11%11,000
Jul 18, 20250.090.090.090.090.095.88%17,370
Jul 17, 20250.080.090.080.090.09-10.53%19,155
Jul 16, 20250.090.100.090.100.10-5.00%45,500
Jul 15, 20250.110.110.080.100.10-9.09%51,559
Jul 14, 20250.080.110.080.110.1122.22%47,395
Jul 11, 20250.090.090.080.090.0920.00%47,304
Jul 10, 20250.080.090.080.080.08-6.25%43,340
Jul 9, 20250.080.080.080.080.08-5.88%14,206
Jul 8, 20250.100.100.080.090.09-15.00%30,967
Jul 7, 20250.100.100.100.100.1017.65%227,636
Jul 4, 20250.090.090.090.090.09-3,613
Jul 3, 20250.190.200.090.090.09-15.00%18,000
Jul 2, 20250.100.120.100.100.1060.00%94,250
Jun 30, 20250.060.060.060.060.0625.00%-