Skip to main content
Adelayde Exploration Inc. (CSE:ADDY)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0050 (-6.67%)
Mar 6, 2026, 3:07 PM EST

Adelayde Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.080.070.070.07-6.67%164,440
Mar 5, 20260.080.080.080.080.087.14%6,100
Mar 4, 20260.070.070.070.070.07-83,000
Mar 3, 20260.080.080.070.070.07-6.67%1,531,267
Mar 2, 20260.080.080.080.080.08-6.25%118,604
Feb 27, 20260.080.090.080.080.086.67%2,435,692
Feb 26, 20260.080.080.070.080.08-365,126
Feb 25, 20260.080.080.070.080.087.14%210,300
Feb 24, 20260.070.070.070.070.077.69%709,000
Feb 23, 20260.070.070.070.070.07-7.14%262,000
Feb 20, 20260.070.070.070.070.077.69%39,600
Feb 19, 20260.070.070.070.070.07-177,863
Feb 18, 20260.070.070.070.070.07-100,880
Feb 17, 20260.070.070.070.070.07-7.14%189,490
Feb 13, 20260.070.070.070.070.07-20,000
Feb 12, 20260.070.070.070.070.07-484,558
Feb 11, 20260.070.070.070.070.07-82,000
Feb 10, 20260.080.080.070.070.07-12.50%697,642
Feb 9, 20260.080.080.080.080.08-87,548
Feb 6, 20260.090.090.080.080.08-5.88%350,874
Feb 5, 20260.080.090.080.090.09-573,986
Feb 4, 20260.080.090.080.090.09-398,499
Feb 3, 20260.090.090.090.090.09-5.56%367,113
Feb 2, 20260.090.090.090.090.095.88%852,880
Jan 30, 20260.090.090.080.090.09-10.53%1,632,217
Jan 29, 20260.110.110.090.100.10-13.64%3,120,144
Jan 28, 20260.100.110.100.110.1122.22%1,541,833
Jan 27, 20260.100.100.090.090.09-10.00%24,000
Jan 26, 20260.100.110.100.100.10-795,712
Jan 23, 20260.100.100.100.100.105.26%122,999
Jan 22, 20260.090.100.090.100.10-334,150
Jan 20, 20260.100.100.100.100.105.56%100,230
Jan 19, 20260.090.090.090.090.09-5.26%1,450
Jan 16, 20260.100.100.100.100.105.56%30,000
Jan 15, 20260.090.090.090.090.09-5.26%1,000
Jan 14, 20260.100.100.100.100.105.56%2,000
Jan 13, 20260.090.100.090.090.09-564,900
Jan 12, 20260.090.090.090.090.09-239,820
Jan 9, 20260.090.090.090.090.09-81,035
Jan 8, 20260.090.090.090.090.09-37,312
Jan 7, 20260.090.090.090.090.09-111,000
Jan 6, 20260.100.100.090.090.09-51,200
Jan 5, 20260.090.090.090.090.09-61,132
Jan 2, 20260.090.090.090.090.095.88%1,500
Dec 31, 20250.090.090.080.090.09-51,686
Dec 30, 20250.090.090.090.090.096.25%23,000
Dec 29, 20250.080.080.080.080.08-5.88%76,880
Dec 24, 20250.090.090.090.090.09-22,384
Dec 23, 20250.090.090.090.090.09-345,280
Dec 22, 20250.100.100.090.090.09-10.53%46,700
Dec 19, 20250.090.100.090.100.105.56%162,213
Dec 18, 20250.100.100.090.090.095.88%15,657
Dec 17, 20250.090.090.090.090.09-5.56%6,111
Dec 16, 20250.090.100.090.090.09-5.26%85,370
Dec 15, 20250.100.100.090.100.10-66,735
Dec 12, 20250.110.110.100.100.10-9.52%87,967
Dec 11, 20250.110.130.110.110.11-4.55%32,027
Dec 10, 20250.110.110.110.110.11-12.00%3,000
Dec 8, 20250.120.130.120.130.1319.05%49,508
Dec 5, 20250.100.110.100.110.1110.53%57,300
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