Adyton Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.405	0.405	0.400	0.400	0.400	232,752
2026-10-15	0.420	0.420	0.400	0.400	0.400	187,000
2026-10-14	0.430	0.430	0.420	0.420	0.420	406,150
2026-10-13	0.430	0.430	0.430	0.430	0.430	11,000
2026-10-09	0.435	0.445	0.430	0.435	0.435	343,725
2026-10-08	0.420	0.425	0.410	0.425	0.425	82,652
2026-10-07	0.430	0.435	0.425	0.430	0.430	167,000
2026-10-06	0.430	0.450	0.430	0.430	0.430	436,502
2026-10-05	0.430	0.450	0.430	0.430	0.430	530,568
2026-10-02	0.420	0.440	0.420	0.430	0.430	2,387,350
2026-10-01	0.405	0.410	0.400	0.400	0.400	191,500
2026-09-30	0.395	0.415	0.395	0.400	0.400	526,869
2026-09-29	0.400	0.415	0.400	0.400	0.400	379,500
2026-09-28	0.385	0.385	0.375	0.380	0.380	1,179,001
2026-09-25	0.380	0.400	0.375	0.375	0.375	344,502
2026-09-24	0.355	0.375	0.355	0.375	0.375	157,500
2026-09-23	0.365	0.370	0.355	0.355	0.355	37,424
2026-09-22	0.345	0.390	0.345	0.370	0.370	235,433
2026-09-21	0.325	0.340	0.320	0.340	0.340	1,175,051
2026-09-18	0.320	0.320	0.310	0.310	0.310	21,597
2026-09-17	0.315	0.320	0.315	0.320	0.320	6,500
2026-09-16	0.315	0.320	0.315	0.320	0.320	2,220
2026-09-15	0.310	0.315	0.305	0.310	0.310	75,271
2026-09-14	0.305	0.315	0.305	0.305	0.305	112,797
2026-09-11	0.315	0.320	0.310	0.310	0.310	28,000
2026-09-10	0.315	0.315	0.305	0.305	0.305	11,000
2026-09-09	0.325	0.325	0.310	0.315	0.315	78,000
2026-09-08	0.315	0.320	0.315	0.315	0.315	35,520
2026-09-04	0.310	0.315	0.305	0.315	0.315	90,040
2026-09-03	0.325	0.325	0.315	0.315	0.315	433,000
2026-09-02	0.320	0.320	0.320	0.320	0.320	1,563
2026-09-01	0.335	0.335	0.320	0.320	0.320	148,500
2026-08-31	0.335	0.340	0.335	0.335	0.335	72,500
2026-08-28	0.330	0.340	0.330	0.340	0.340	27,313
2026-08-27	0.330	0.340	0.330	0.340	0.340	90,000
2026-08-26	0.330	0.330	0.320	0.320	0.320	306,089
2026-08-25	0.330	0.333	0.330	0.333	0.333	2,585
2026-08-24	0.335	0.350	0.330	0.330	0.330	114,701
2026-08-21	0.315	0.335	0.315	0.335	0.335	1,329,000
2026-08-20	0.305	0.315	0.305	0.310	0.310	86,551
2026-08-19	0.265	0.290	0.250	0.290	0.290	292,297
2026-08-18	0.260	0.260	0.245	0.250	0.250	338,691
2026-08-17	0.265	0.265	0.260	0.260	0.260	59,077
2026-08-14	0.270	0.270	0.265	0.265	0.265	12,055
2026-08-13	0.270	0.270	0.270	0.270	0.270	505
2026-08-12	0.270	0.270	0.265	0.265	0.265	40,763
2026-08-11	0.270	0.275	0.270	0.270	0.270	19,000
2026-08-10	0.270	0.275	0.270	0.270	0.270	45,010
2026-08-07	0.280	0.285	0.265	0.270	0.270	283,663
2026-08-06	0.300	0.305	0.280	0.280	0.280	102,200
2026-08-05	0.250	0.300	0.230	0.295	0.295	11,858,150
2026-08-04	0.250	0.250	0.240	0.245	0.245	50,616
2026-07-31	0.235	0.250	0.235	0.250	0.250	69,100
2026-07-30	0.240	0.240	0.230	0.230	0.230	48,000
2026-07-29	0.235	0.245	0.230	0.245	0.245	32,500
2026-07-28	0.245	0.245	0.230	0.235	0.235	32,600
2026-07-27	0.250	0.250	0.230	0.240	0.240	549,700
2026-07-24	0.250	0.250	0.250	0.250	0.250	500
2026-07-23	0.265	0.265	0.230	0.250	0.250	148,500
2026-07-22	0.270	0.275	0.270	0.270	0.270	10,000

Page 1 of 3 · 125 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.