Skip to main content
Adelayde Exploration Inc. (CSE:ADDY)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
-0.0050 (-7.14%)
At close: Apr 28, 2026

Adelayde Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.070.070.070.070.0716.67%278,428
Apr 23, 20260.070.070.060.060.06-7.69%872,200
Apr 22, 20260.070.070.060.070.07-56,400
Apr 21, 20260.070.070.070.070.07-7.14%1,779,685
Apr 20, 20260.070.070.070.070.07-22,000
Apr 17, 20260.070.070.070.070.077.69%275,882
Apr 15, 20260.070.070.070.070.07-3.70%45,000
Apr 14, 20260.070.070.070.070.07-3.57%3,235,100
Apr 13, 20260.070.070.070.070.07-162,990
Apr 10, 20260.070.070.070.070.077.69%103,718
Apr 9, 20260.070.070.070.070.07-7.14%3,600
Apr 8, 20260.080.080.070.070.07-9,500
Apr 7, 20260.070.070.070.070.077.69%310,001
Apr 6, 20260.080.080.070.070.07-7.14%365,650
Apr 2, 20260.080.080.070.070.07-6.67%723,887
Apr 1, 20260.080.080.080.080.08-426,000
Mar 31, 20260.080.080.070.080.08-160,733
Mar 30, 20260.080.080.080.080.08-501,217
Mar 27, 20260.080.080.070.080.08-157,268
Mar 26, 20260.070.080.070.080.087.14%1,208,691
Mar 25, 20260.070.070.070.070.07-98,008
Mar 24, 20260.070.070.070.070.077.69%80,119
Mar 23, 20260.070.070.070.070.07-321,130
Mar 20, 20260.070.070.070.070.07-41,000
Mar 19, 20260.070.070.070.070.07-7.14%125,000
Mar 18, 20260.070.070.070.070.07-83,000
Mar 17, 20260.070.070.070.070.07-46,000
Mar 16, 20260.070.070.070.070.07-458,600
Mar 13, 20260.070.070.070.070.07-1,000
Mar 12, 20260.070.070.070.070.07-407,212
Mar 11, 20260.070.070.070.070.07-448,105
Mar 10, 20260.070.070.070.070.07-21,900
Mar 9, 20260.080.080.070.070.07-162,567
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