Skip to main content
Adyton Resources Corporation (TSXV:ADY)
Canada flag Canada · Delayed Price · Currency is CAD
0.365
0.00 (0.00%)
At close: Mar 9, 2026

Adyton Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.350.370.350.37--81,325
Mar 6, 20260.370.370.370.370.371.39%7,213
Mar 5, 20260.380.380.360.360.36-2.70%321,815
Mar 4, 20260.360.380.350.370.37-2.63%1,427,005
Mar 3, 20260.380.380.350.380.38-1.30%488,566
Mar 2, 20260.400.400.380.390.39-4.94%735,706
Feb 27, 20260.400.410.390.410.41-1,377,029
Feb 26, 20260.390.410.390.410.416.58%1,002,853
Feb 25, 20260.380.390.370.380.38-836,000
Feb 24, 20260.380.400.370.380.382.70%934,231
Feb 23, 20260.360.370.350.370.377.25%799,902
Feb 20, 20260.350.350.350.350.35-1.43%272,500
Feb 19, 20260.330.360.320.350.354.48%515,442
Feb 18, 20260.310.340.310.340.348.06%654,341
Feb 17, 20260.330.330.310.310.31-6.06%36,546
Feb 13, 20260.340.340.320.330.331.54%100,325
Feb 12, 20260.350.350.330.330.33-8.45%1,262,258
Feb 11, 20260.360.360.350.360.36-718,025
Feb 10, 20260.380.400.350.360.36-6.58%706,291
Feb 9, 20260.360.390.360.380.387.04%242,704
Feb 6, 20260.360.360.360.360.361.43%124,507
Feb 5, 20260.390.390.340.350.35-6.67%1,277,949
Feb 4, 20260.390.390.370.380.38-6.25%345,319
Feb 3, 20260.390.400.380.400.409.59%586,514
Feb 2, 20260.380.380.370.370.37-6.41%261,852
Jan 30, 20260.410.410.370.390.39-7.14%1,259,034
Jan 29, 20260.410.420.370.420.423.70%6,160,692
Jan 28, 20260.420.420.390.410.41-2.41%1,522,370
Jan 27, 20260.380.420.380.420.4212.16%199,550
Jan 26, 20260.420.420.370.370.37-9.76%2,141,209
Jan 23, 20260.400.440.400.410.415.13%986,770
Jan 22, 20260.370.400.360.390.3911.43%8,514,490
Jan 21, 20260.340.370.320.350.3512.90%2,608,685
Jan 20, 20260.310.320.310.310.31-1.59%108,487
Jan 19, 20260.320.330.310.320.32-4.55%164,500
Jan 16, 20260.330.340.320.330.331.54%375,683
Jan 15, 20260.350.350.310.330.33-7.14%1,073,187
Jan 14, 20260.350.350.340.350.35-2,344,660
Jan 13, 20260.330.360.330.350.356.06%4,003,617
Jan 12, 20260.300.330.300.330.3311.86%982,500
Jan 9, 20260.300.300.300.300.30-1.67%22,004
Jan 8, 20260.310.310.300.300.30-72,299
Jan 7, 20260.310.310.300.300.30-152,667
Jan 6, 20260.300.300.290.300.30-56,334
Jan 5, 20260.300.320.300.300.30-1.64%571,126
Jan 2, 20260.300.320.300.310.313.39%1,549,068
Dec 31, 20250.290.300.290.300.303.51%131,000
Dec 30, 20250.280.290.280.290.295.56%264,500
Dec 29, 20250.280.280.270.270.27-3.57%518,460
Dec 24, 20250.280.280.280.280.283.70%92,000
Dec 23, 20250.260.270.260.270.271.89%216,694
Dec 22, 20250.240.270.240.270.2717.78%447,336
Dec 19, 20250.230.230.230.230.23-2.17%7,000
Dec 18, 20250.240.240.220.230.23-2.13%527,005
Dec 17, 20250.240.240.240.240.24-6.00%6,600
Dec 15, 20250.250.250.230.250.25-603,900
Dec 12, 20250.250.250.250.250.25-1,500
Dec 11, 20250.260.260.250.250.25-3.85%988,600
Dec 10, 20250.250.260.250.260.2613.04%3,989,100
Dec 9, 20250.230.230.230.230.23-177,715
Dec 8, 20250.230.230.230.230.23-190,500
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