Skip to main content
Adyton Resources Corporation (TSXV:ADY)
Canada flag Canada · Delayed Price · Currency is CAD
0.230
0.00 (0.00%)
At close: Dec 5, 2025

Adyton Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.230.240.230.230.23-24,518
Dec 4, 20250.240.240.230.230.23-4.17%257,360
Dec 3, 20250.250.250.240.240.24-34,110
Dec 2, 20250.250.250.240.240.24-4.00%404,667
Dec 1, 20250.270.270.250.250.25-444,026
Nov 28, 20250.260.270.250.250.25-1.96%44,100
Nov 27, 20250.270.270.250.260.26-197,218
Nov 26, 20250.260.270.250.260.262.00%416,446
Nov 25, 20250.230.250.230.250.258.70%2,180,700
Nov 24, 20250.200.240.200.230.2315.00%501,707
Nov 20, 20250.200.210.190.200.20-503,900
Nov 19, 20250.200.210.200.200.20-9,510
Nov 18, 20250.200.210.200.200.20-133,500
Nov 17, 20250.200.200.200.200.20-94,208
Nov 14, 20250.210.210.200.200.20-158,517
Nov 13, 20250.260.260.200.200.20-16.67%341,512
Nov 12, 20250.230.240.230.240.244.35%206,300
Nov 11, 20250.220.240.220.230.234.55%270,753
Nov 10, 20250.210.230.210.220.2210.00%97,000
Nov 7, 20250.200.210.200.200.202.56%259,500
Nov 6, 20250.210.210.190.200.20-7.14%438,305
Nov 5, 20250.230.230.210.210.21-2.33%1,874,509
Nov 4, 20250.210.220.210.220.22-4.44%167,200
Nov 3, 20250.210.230.210.230.239.76%63,000
Oct 31, 20250.230.230.210.210.21-6.82%227,000
Oct 30, 20250.230.240.220.220.22-4.35%368,508
Oct 29, 20250.240.250.230.230.23-4.17%444,500
Oct 28, 20250.240.240.240.240.24-10,000
Oct 27, 20250.250.250.230.240.24-2.04%113,059
Oct 24, 20250.250.250.240.250.25-27,500
Oct 23, 20250.280.280.240.250.25-9.26%620,067
Oct 22, 20250.270.270.260.270.273.85%152,500
Oct 21, 20250.330.330.260.260.26-11.86%352,056
Oct 20, 20250.300.320.290.300.301.72%582,100
Oct 17, 20250.310.320.280.290.29-6.45%5,091,315
Oct 16, 20250.320.340.310.310.313.33%1,375,702
Oct 15, 20250.290.310.250.300.30-2,092,858
Oct 14, 20250.350.360.280.300.30-9.09%1,993,236
Oct 10, 20250.320.360.320.330.33-529,430
Oct 9, 20250.350.350.330.330.33-2.94%37,621
Oct 8, 20250.360.360.340.340.34-2.86%326,846
Oct 7, 20250.370.370.350.350.35-2.78%254,883
Oct 6, 20250.370.380.360.360.361.41%100,586
Oct 3, 20250.380.380.360.360.36-4.05%404,070
Oct 2, 20250.400.400.370.370.37-3.90%43,436
Oct 1, 20250.400.400.370.390.39-6.10%182,180
Sep 30, 20250.400.420.390.410.41-2.38%208,160
Sep 29, 20250.420.420.420.420.42-1.18%10,219
Sep 26, 20250.440.440.430.430.43-2.30%93,500
Sep 25, 20250.440.440.440.440.44-32,000
Sep 24, 20250.440.440.440.440.44-1.14%9,723
Sep 23, 20250.480.480.430.440.44-4.35%835,544
Sep 22, 20250.430.460.430.460.466.98%1,378,047
Sep 19, 20250.420.430.420.430.432.38%201,500
Sep 18, 20250.430.440.410.420.427.69%1,597,778
Sep 17, 20250.420.420.390.390.39-6.02%103,041
Sep 16, 20250.450.450.410.420.42-4.60%234,000
Sep 15, 20250.470.470.430.440.44-5.43%244,635
Sep 12, 20250.470.470.430.460.46-1.08%296,000
Sep 11, 20250.420.470.420.470.4713.41%257,000
Sep 10, 20250.440.440.410.410.41-6.82%946,637
Sep 9, 20250.500.500.440.440.44-11.11%388,900
Sep 8, 20250.550.570.470.500.50-10.00%2,013,290
Sep 5, 20250.550.560.520.550.55-571,800
Sep 4, 20250.510.570.510.550.553.77%654,359
Sep 3, 20250.450.540.450.530.5317.78%1,482,018
Sep 2, 20250.410.460.410.450.457.14%2,579,739
Aug 29, 20250.420.460.390.420.422.44%1,662,002
Aug 28, 20250.440.440.410.410.41-6.82%1,061,700
Aug 27, 20250.450.450.440.440.44-2.22%47,800
Aug 26, 20250.450.460.430.450.454.65%947,135
Aug 25, 20250.440.450.430.430.43-1.15%227,500
Aug 22, 20250.450.450.440.440.44-5.43%125,700
Aug 21, 20250.460.460.450.460.46-71,601
Aug 20, 20250.450.470.440.460.464.55%1,492,621
Aug 19, 20250.440.470.430.440.441.15%496,914
Aug 18, 20250.400.440.400.440.4411.54%946,970
Aug 15, 20250.430.440.390.390.39-9.30%450,880
Aug 14, 20250.430.450.410.430.436.17%240,500
Aug 13, 20250.350.410.340.410.4115.71%769,427
Aug 12, 20250.370.370.350.350.35-6.67%42,714
Aug 11, 20250.380.380.360.380.38-1.32%83,118
Aug 8, 20250.420.420.380.380.38-8.43%98,989
Aug 7, 20250.420.420.400.420.427.79%49,655
Aug 6, 20250.430.430.390.390.39-7.23%34,565
Aug 5, 20250.430.430.390.420.42-1.19%107,172
Aug 1, 20250.380.420.380.420.4220.00%26,854
Jul 31, 20250.390.420.350.350.35-9.09%319,919
Jul 30, 20250.400.400.390.390.39-1.28%125,819
Jul 29, 20250.410.420.390.390.39-6.02%204,691
Jul 28, 20250.440.440.420.420.42-1.19%101,267
Jul 25, 20250.440.440.410.420.42-4.55%130,246
Jul 24, 20250.480.490.430.440.44-4.35%366,703
Jul 23, 20250.420.470.420.460.469.52%191,268
Jul 22, 20250.420.450.410.420.426.33%741,845
Jul 21, 20250.400.400.400.400.40-107,626
Jul 18, 20250.410.410.400.400.40-338,998
Jul 17, 20250.410.420.390.400.402.60%161,833
Jul 16, 20250.370.430.370.390.396.94%777,858
Jul 15, 20250.360.370.350.360.364.35%134,324