Adaptogenics Health Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.020	0.020	0.020	0.020	0.020	0
2024-08-22	0.020	0.020	0.020	0.020	0.020	13,000
2024-08-21	0.020	0.020	0.020	0.020	0.020	0
2024-08-20	0.020	0.020	0.020	0.020	0.020	9,806
2024-08-19	0.020	0.020	0.020	0.020	0.020	1,000
2024-08-16	0.025	0.025	0.025	0.025	0.025	0
2024-08-15	0.025	0.025	0.025	0.025	0.025	0
2024-08-14	0.025	0.025	0.025	0.025	0.025	0
2024-08-13	0.025	0.025	0.025	0.025	0.025	0
2024-08-12	0.025	0.025	0.025	0.025	0.025	0
2024-08-09	0.025	0.025	0.025	0.025	0.025	0
2024-08-08	0.025	0.025	0.025	0.025	0.025	16,170
2024-08-07	0.025	0.025	0.025	0.025	0.025	0
2024-08-06	0.025	0.025	0.025	0.025	0.025	1,070
2024-08-02	0.035	0.035	0.025	0.025	0.025	6,663
2024-08-01	0.025	0.035	0.025	0.035	0.035	92,000
2024-07-31	0.020	0.020	0.020	0.020	0.020	0
2024-07-30	0.020	0.020	0.020	0.020	0.020	0
2024-07-29	0.020	0.020	0.020	0.020	0.020	0
2024-07-26	0.020	0.020	0.020	0.020	0.020	1,000
2024-07-25	0.025	0.025	0.020	0.020	0.020	24,000
2024-07-24	0.035	0.035	0.035	0.035	0.035	0
2024-07-23	0.035	0.035	0.035	0.035	0.035	1,000
2024-07-22	0.035	0.035	0.035	0.035	0.035	0
2024-07-19	0.035	0.035	0.035	0.035	0.035	0
2024-07-18	0.030	0.035	0.030	0.035	0.035	100,000
2024-07-17	0.025	0.025	0.025	0.025	0.025	0
2024-07-16	0.025	0.025	0.025	0.025	0.025	0
2024-07-15	0.025	0.025	0.025	0.025	0.025	0
2024-07-12	0.025	0.025	0.025	0.025	0.025	0
2024-07-11	0.025	0.025	0.025	0.025	0.025	3,000
2024-07-10	0.025	0.025	0.025	0.025	0.025	0
2024-07-09	0.020	0.025	0.020	0.025	0.025	21,000
2024-07-08	0.035	0.035	0.035	0.035	0.035	0
2024-07-05	0.035	0.035	0.035	0.035	0.035	5,000
2024-07-04	0.035	0.035	0.035	0.035	0.035	0
2024-07-03	0.035	0.035	0.035	0.035	0.035	0
2024-07-02	0.035	0.035	0.035	0.035	0.035	5,000
2024-06-28	0.035	0.035	0.035	0.035	0.035	0
2024-06-27	0.035	0.035	0.035	0.035	0.035	0
2024-06-26	0.035	0.035	0.035	0.035	0.035	0
2024-06-25	0.035	0.035	0.035	0.035	0.035	0
2024-06-24	0.035	0.035	0.035	0.035	0.035	3,000
2024-06-21	0.030	0.030	0.030	0.030	0.030	0
2024-06-20	0.030	0.030	0.030	0.030	0.030	2,000
2024-06-19	0.020	0.020	0.020	0.020	0.020	0
2024-06-18	0.020	0.020	0.020	0.020	0.020	1,000
2024-06-17	0.030	0.030	0.030	0.030	0.030	0
2024-06-14	0.030	0.030	0.030	0.030	0.030	0
2024-06-13	0.030	0.030	0.030	0.030	0.030	0
2024-06-12	0.030	0.030	0.030	0.030	0.030	0
2024-06-11	0.030	0.030	0.030	0.030	0.030	0
2024-06-10	0.030	0.030	0.030	0.030	0.030	0
2024-06-07	0.030	0.030	0.030	0.030	0.030	0
2024-06-06	0.030	0.030	0.030	0.030	0.030	2,000
2024-06-05	0.025	0.030	0.025	0.030	0.030	3,480
2024-06-04	0.020	0.020	0.020	0.020	0.020	13,000
2024-06-03	0.020	0.020	0.020	0.020	0.020	2,000
2024-05-31	0.035	0.035	0.035	0.035	0.035	0
2024-05-30	0.035	0.035	0.035	0.035	0.035	1,000

← NewerPage 10 of 16 · 949 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.