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: Apr 28, 2026

Adyton Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.360.370.350.370.37-83,180
Apr 27, 20260.380.380.360.370.37-147,100
Apr 23, 20260.370.370.370.370.37-102,000
Apr 22, 20260.370.380.360.370.37-2.67%18,500
Apr 21, 20260.380.380.380.380.38-1.32%24,507
Apr 20, 20260.380.380.380.380.381.33%162,201
Apr 17, 20260.360.380.360.380.384.17%309,756
Apr 16, 20260.360.370.360.360.36-394,500
Apr 15, 20260.360.360.350.360.361.41%182,266
Apr 14, 20260.360.360.340.360.364.41%134,600
Apr 13, 20260.360.360.340.340.34-2.86%23,505
Apr 10, 20260.350.350.350.350.35-15,500
Apr 8, 20260.340.360.340.350.354.48%50,919
Apr 6, 20260.350.350.340.340.34-6.94%53,647
Apr 2, 20260.370.370.360.360.36-5.26%55,500
Apr 1, 20260.380.380.380.380.382.70%12,500
Mar 31, 20260.370.370.370.370.3710.45%16,207
Mar 30, 20260.350.370.340.340.34-5.63%207,667
Mar 27, 20260.360.370.350.360.361.43%49,379
Mar 26, 20260.380.380.350.350.35-5.41%673,264
Mar 25, 20260.380.390.370.370.3710.45%384,000
Mar 24, 20260.330.340.310.340.341.52%1,234,238
Mar 23, 20260.330.350.330.330.333.13%74,156
Mar 20, 20260.320.320.320.320.32-3,500
Mar 19, 20260.320.320.320.320.32-5,000
Mar 18, 20260.330.330.320.320.32-3.03%154,963
Mar 17, 20260.330.350.330.330.33-96,500
Mar 16, 20260.350.350.320.330.33-4.35%187,800
Mar 13, 20260.350.350.340.350.35-1.43%318,500
Mar 12, 20260.350.350.350.350.35-1.41%2,500
Mar 11, 20260.350.370.350.360.361.43%493,000
Mar 10, 20260.370.400.350.350.35-4.11%5,335,700
Mar 9, 20260.350.370.350.370.37-189,825
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