Adaptogenics Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.025	0.025	0.025	0.025	0.025	0
2025-02-13	0.025	0.025	0.025	0.025	0.025	0
2025-02-12	0.025	0.025	0.025	0.025	0.025	0
2025-02-11	0.025	0.025	0.025	0.025	0.025	0
2025-02-10	0.025	0.025	0.025	0.025	0.025	0
2025-02-07	0.030	0.030	0.025	0.025	0.025	10,000
2025-02-06	0.030	0.030	0.030	0.030	0.030	0
2025-02-05	0.030	0.030	0.030	0.030	0.030	0
2025-02-04	0.030	0.030	0.030	0.030	0.030	0
2025-02-03	0.030	0.030	0.030	0.030	0.030	0
2025-01-31	0.030	0.030	0.030	0.030	0.030	0
2025-01-30	0.030	0.030	0.030	0.030	0.030	0
2025-01-29	0.030	0.030	0.030	0.030	0.030	0
2025-01-28	0.030	0.030	0.030	0.030	0.030	0
2025-01-27	0.030	0.030	0.030	0.030	0.030	0
2025-01-24	0.030	0.030	0.030	0.030	0.030	0
2025-01-23	0.030	0.030	0.030	0.030	0.030	3,000
2025-01-22	0.030	0.030	0.030	0.030	0.030	0
2025-01-21	0.030	0.030	0.030	0.030	0.030	1,000
2025-01-20	0.045	0.045	0.045	0.045	0.045	0
2025-01-17	0.045	0.045	0.045	0.045	0.045	0
2025-01-16	0.045	0.045	0.045	0.045	0.045	0
2025-01-15	0.045	0.045	0.045	0.045	0.045	0
2025-01-14	0.045	0.045	0.045	0.045	0.045	0
2025-01-13	0.045	0.045	0.045	0.045	0.045	0
2025-01-10	0.045	0.045	0.045	0.045	0.045	0
2025-01-09	0.045	0.045	0.045	0.045	0.045	1,000
2025-01-08	0.045	0.045	0.045	0.045	0.045	0
2025-01-07	0.045	0.045	0.045	0.045	0.045	1,167
2025-01-06	0.045	0.045	0.045	0.045	0.045	0
2025-01-03	0.035	0.045	0.030	0.045	0.045	17,000
2025-01-02	0.050	0.050	0.050	0.050	0.050	1,000
2024-12-31	0.030	0.035	0.030	0.035	0.035	36,000
2024-12-30	0.060	0.060	0.055	0.055	0.055	39,000
2024-12-27	0.055	0.060	0.055	0.060	0.060	68,000
2024-12-24	0.025	0.025	0.025	0.025	0.025	1,000
2024-12-23	0.040	0.040	0.040	0.040	0.040	0
2024-12-20	0.040	0.040	0.040	0.040	0.040	0
2024-12-19	0.040	0.040	0.040	0.040	0.040	0
2024-12-18	0.040	0.040	0.040	0.040	0.040	0
2024-12-17	0.040	0.040	0.040	0.040	0.040	0
2024-12-16	0.040	0.040	0.040	0.040	0.040	2,033
2024-12-13	0.055	0.055	0.055	0.055	0.055	0
2024-12-12	0.055	0.055	0.055	0.055	0.055	33,000
2024-12-11	0.030	0.030	0.030	0.030	0.030	1,000
2024-12-10	0.060	0.060	0.030	0.030	0.030	20,860
2024-12-09	0.065	0.065	0.065	0.065	0.065	100,417
2024-12-06	0.025	0.025	0.025	0.025	0.025	0
2024-12-05	0.025	0.025	0.025	0.025	0.025	18,000
2024-12-04	0.020	0.020	0.020	0.020	0.020	1,000
2024-12-03	0.025	0.025	0.025	0.025	0.025	16,000
2024-12-02	0.025	0.025	0.025	0.025	0.025	0
2024-11-29	0.025	0.025	0.025	0.025	0.025	0
2024-11-28	0.025	0.025	0.025	0.025	0.025	0
2024-11-27	0.025	0.025	0.025	0.025	0.025	15,000
2024-11-26	0.025	0.025	0.025	0.025	0.025	35,004
2024-11-25	0.025	0.025	0.025	0.025	0.025	26,450
2024-11-22	0.030	0.030	0.030	0.030	0.030	1,060
2024-11-21	0.030	0.030	0.030	0.030	0.030	1,396
2024-11-20	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 8 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.