Adyton Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-06-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 500,000 |
| 2022-06-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-06-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-06-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 30,000 |
| 2022-06-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,000 |
| 2022-06-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 144,550 |
| 2022-06-20 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-06-17 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 72,565 |
| 2022-06-16 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 89,051 |
| 2022-06-15 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 3,816 |
| 2022-06-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2022-06-13 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-06-10 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 3,816 |
| 2022-06-09 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 3,816 |
| 2022-06-08 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 3,816 |
| 2022-06-07 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-06-06 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 3,816 |
| 2022-06-03 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 89,448 |
| 2022-06-02 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-06-01 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-05-31 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-05-30 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-05-27 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 3,014 |
| 2022-05-26 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-05-25 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-05-24 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-05-20 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-05-19 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-05-18 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-05-17 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-05-16 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 133,413 |
| 2022-05-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,575 |
| 2022-05-12 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 11,000 |
| 2022-05-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 100,000 |
| 2022-05-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 7,000 |
| 2022-05-09 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-05-06 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 3,732 |
| 2022-05-05 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 105,000 |
| 2022-05-04 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 53,000 |
| 2022-05-03 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 134,500 |
| 2022-05-02 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 56,000 |
| 2022-04-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-04-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,000 |
| 2022-04-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-04-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 14,000 |
| 2022-04-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 113,000 |
| 2022-04-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 40,337 |
| 2022-04-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2022-04-20 | 0.035 | 0.045 | 0.035 | 0.040 | 0.040 | 243,780 |
| 2022-04-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 134,000 |
| 2022-04-18 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2022-04-14 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 111,011 |
| 2022-04-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 24,660 |
| 2022-04-12 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 644,375 |
| 2022-04-11 | 0.035 | 0.035 | 0.030 | 0.035 | 0.035 | 25,020 |
| 2022-04-08 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-04-07 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-04-06 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 30,900 |
| 2022-04-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
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.