Adaptogenics Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.035	0.035	0.035	0.035	0.035	1,000
2024-05-29	0.025	0.030	0.025	0.030	0.030	28,000
2024-05-28	0.025	0.025	0.020	0.020	0.020	26,015
2024-05-27	0.025	0.025	0.025	0.025	0.025	0
2024-05-24	0.025	0.025	0.025	0.025	0.025	112,000
2024-05-23	0.040	0.040	0.040	0.040	0.040	0
2024-05-22	0.040	0.040	0.040	0.040	0.040	0
2024-05-21	0.030	0.040	0.030	0.040	0.040	19,000
2024-05-17	0.025	0.025	0.025	0.025	0.025	30,066
2024-05-16	0.035	0.035	0.030	0.030	0.030	3,800
2024-05-15	0.025	0.025	0.025	0.025	0.025	0
2024-05-14	0.025	0.025	0.025	0.025	0.025	0
2024-05-13	0.025	0.025	0.025	0.025	0.025	0
2024-05-10	0.025	0.025	0.025	0.025	0.025	2,000
2024-05-09	0.025	0.025	0.025	0.025	0.025	1,000
2024-05-08	0.035	0.035	0.035	0.035	0.035	0
2024-05-07	0.035	0.035	0.035	0.035	0.035	0
2024-05-06	0.035	0.035	0.035	0.035	0.035	0
2024-05-03	0.035	0.035	0.035	0.035	0.035	0
2024-05-02	0.035	0.035	0.035	0.035	0.035	0
2024-05-01	0.035	0.035	0.035	0.035	0.035	0
2024-04-30	0.035	0.035	0.035	0.035	0.035	0
2024-04-29	0.035	0.035	0.035	0.035	0.035	0
2024-04-26	0.035	0.035	0.035	0.035	0.035	0
2024-04-25	0.035	0.035	0.035	0.035	0.035	0
2024-04-24	0.035	0.035	0.035	0.035	0.035	1,000
2024-04-23	0.035	0.035	0.035	0.035	0.035	0
2024-04-22	0.035	0.035	0.035	0.035	0.035	0
2024-04-19	0.035	0.035	0.035	0.035	0.035	0
2024-04-18	0.035	0.035	0.035	0.035	0.035	1,000
2024-04-17	0.030	0.030	0.030	0.030	0.030	0
2024-04-16	0.030	0.030	0.030	0.030	0.030	1,000
2024-04-15	0.035	0.040	0.035	0.040	0.040	30,000
2024-04-12	0.025	0.025	0.025	0.025	0.025	0
2024-04-11	0.025	0.025	0.025	0.025	0.025	0
2024-04-10	0.025	0.025	0.025	0.025	0.025	0
2024-04-09	0.025	0.025	0.025	0.025	0.025	0
2024-04-08	0.025	0.025	0.025	0.025	0.025	0
2024-04-05	0.025	0.025	0.025	0.025	0.025	0
2024-04-04	0.025	0.025	0.025	0.025	0.025	0
2024-04-03	0.025	0.025	0.025	0.025	0.025	0
2024-04-02	0.025	0.025	0.025	0.025	0.025	0
2024-04-01	0.025	0.025	0.025	0.025	0.025	0
2024-03-28	0.025	0.025	0.025	0.025	0.025	1,000
2024-03-27	0.020	0.020	0.020	0.020	0.020	0
2024-03-26	0.020	0.020	0.020	0.020	0.020	0
2024-03-25	0.020	0.020	0.020	0.020	0.020	0
2024-03-22	0.025	0.025	0.020	0.020	0.020	16,000
2024-03-21	0.040	0.040	0.040	0.040	0.040	2,500
2024-03-20	0.025	0.025	0.025	0.025	0.025	0
2024-03-19	0.025	0.025	0.025	0.025	0.025	2,000
2024-03-18	0.025	0.025	0.025	0.025	0.025	0
2024-03-15	0.025	0.025	0.025	0.025	0.025	0
2024-03-14	0.025	0.025	0.025	0.025	0.025	3,000
2024-03-13	0.025	0.025	0.025	0.025	0.025	0
2024-03-12	0.025	0.025	0.025	0.025	0.025	0
2024-03-11	0.025	0.025	0.025	0.025	0.025	2,897
2024-03-08	0.025	0.025	0.025	0.025	0.025	0
2024-03-07	0.025	0.025	0.025	0.025	0.025	2,000
2024-03-06	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 11 of 16 · 950 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.