Adyton Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.015	0.015	0.015	0.015	0.015	80,000
2022-09-23	0.020	0.020	0.020	0.020	0.020	0
2022-09-22	0.020	0.020	0.020	0.020	0.020	0
2022-09-21	0.020	0.020	0.020	0.020	0.020	35,200
2022-09-20	0.020	0.020	0.020	0.020	0.020	1,000
2022-09-19	0.020	0.020	0.020	0.020	0.020	0
2022-09-16	0.020	0.020	0.020	0.020	0.020	25,080
2022-09-15	0.015	0.015	0.015	0.015	0.015	19,084
2022-09-14	0.015	0.025	0.015	0.025	0.025	62,000
2022-09-13	0.020	0.020	0.020	0.020	0.020	0
2022-09-12	0.020	0.020	0.020	0.020	0.020	0
2022-09-09	0.020	0.020	0.020	0.020	0.020	0
2022-09-08	0.020	0.020	0.020	0.020	0.020	10,000
2022-09-07	0.020	0.020	0.020	0.020	0.020	60,101
2022-09-06	0.020	0.020	0.020	0.020	0.020	561,420
2022-09-02	0.020	0.020	0.020	0.020	0.020	0
2022-09-01	0.020	0.020	0.020	0.020	0.020	68,419
2022-08-31	0.025	0.025	0.025	0.025	0.025	2,692
2022-08-30	0.025	0.025	0.025	0.025	0.025	25,000
2022-08-29	0.030	0.030	0.030	0.030	0.030	1,000
2022-08-26	0.025	0.030	0.025	0.030	0.030	193,000
2022-08-25	0.025	0.025	0.020	0.020	0.020	485,698
2022-08-24	0.025	0.025	0.025	0.025	0.025	338,027
2022-08-23	0.030	0.030	0.030	0.030	0.030	25,000
2022-08-22	0.030	0.030	0.030	0.030	0.030	19,000
2022-08-19	0.035	0.035	0.035	0.035	0.035	5,000
2022-08-18	0.030	0.030	0.030	0.030	0.030	6,725
2022-08-17	0.035	0.035	0.035	0.035	0.035	50,000
2022-08-16	0.030	0.035	0.030	0.035	0.035	59,000
2022-08-15	0.035	0.035	0.035	0.035	0.035	0
2022-08-12	0.035	0.035	0.035	0.035	0.035	0
2022-08-11	0.035	0.035	0.035	0.035	0.035	0
2022-08-10	0.035	0.035	0.035	0.035	0.035	0
2022-08-09	0.035	0.035	0.035	0.035	0.035	1,090
2022-08-08	0.035	0.035	0.035	0.035	0.035	0
2022-08-05	0.035	0.035	0.035	0.035	0.035	0
2022-08-04	0.035	0.035	0.035	0.035	0.035	0
2022-08-03	0.035	0.035	0.035	0.035	0.035	0
2022-08-02	0.035	0.035	0.035	0.035	0.035	5,501
2022-07-29	0.035	0.035	0.035	0.035	0.035	50,000
2022-07-28	0.030	0.030	0.030	0.030	0.030	0
2022-07-27	0.030	0.030	0.030	0.030	0.030	18,010
2022-07-26	0.035	0.035	0.035	0.035	0.035	3,000
2022-07-25	0.035	0.035	0.035	0.035	0.035	3,000
2022-07-22	0.035	0.035	0.035	0.035	0.035	0
2022-07-21	0.035	0.035	0.035	0.035	0.035	0
2022-07-20	0.035	0.035	0.035	0.035	0.035	0
2022-07-19	0.035	0.035	0.035	0.035	0.035	0
2022-07-18	0.035	0.035	0.035	0.035	0.035	0
2022-07-15	0.035	0.035	0.035	0.035	0.035	0
2022-07-14	0.035	0.035	0.035	0.035	0.035	58,000
2022-07-13	0.030	0.030	0.030	0.030	0.030	49,005
2022-07-12	0.035	0.035	0.035	0.035	0.035	50,000
2022-07-11	0.030	0.030	0.030	0.030	0.030	158,000
2022-07-08	0.045	0.045	0.045	0.045	0.045	0
2022-07-07	0.045	0.045	0.045	0.045	0.045	0
2022-07-06	0.045	0.045	0.045	0.045	0.045	0
2022-07-05	0.035	0.045	0.035	0.045	0.045	55,000
2022-07-04	0.045	0.045	0.045	0.045	0.045	0
2022-06-30	0.045	0.045	0.045	0.045	0.045	5,000

← NewerPage 18 of 21 · 1,259 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.