Adyton Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.265	0.265	0.260	0.260	0.260	111,000
2026-07-20	0.265	0.265	0.250	0.260	0.260	59,521
2026-07-17	0.275	0.275	0.275	0.275	0.275	4,904
2026-07-16	0.285	0.285	0.260	0.270	0.270	132,803
2026-07-15	0.270	0.300	0.270	0.290	0.290	191,000
2026-07-14	0.265	0.265	0.265	0.265	0.265	5,010
2026-07-13	0.290	0.290	0.275	0.280	0.280	207,805
2026-07-10	0.290	0.290	0.285	0.285	0.285	29,500
2026-07-09	0.290	0.290	0.280	0.290	0.290	128,700
2026-07-08	0.300	0.300	0.290	0.290	0.290	150,000
2026-07-07	0.305	0.305	0.300	0.305	0.305	41,000
2026-07-06	0.315	0.315	0.305	0.305	0.305	40,500
2026-07-03	0.310	0.310	0.305	0.305	0.305	10,500
2026-07-02	0.300	0.310	0.300	0.310	0.310	86,077
2026-06-30	0.300	0.305	0.300	0.300	0.300	55,500
2026-06-29	0.310	0.310	0.300	0.300	0.300	10,400
2026-06-26	0.298	0.300	0.298	0.300	0.300	31,000
2026-06-25	0.300	0.305	0.300	0.300	0.300	86,000
2026-06-24	0.305	0.305	0.290	0.295	0.295	164,280
2026-06-23	0.305	0.305	0.305	0.305	0.305	9,500
2026-06-22	0.315	0.320	0.310	0.320	0.320	79,000
2026-06-19	0.315	0.315	0.310	0.310	0.310	28,000
2026-06-18	0.320	0.325	0.315	0.325	0.325	69,000
2026-06-17	0.330	0.330	0.315	0.315	0.315	116,670
2026-06-16	0.305	0.320	0.305	0.320	0.320	115,500
2026-06-15	0.295	0.315	0.295	0.305	0.305	113,000
2026-06-12	0.290	0.290	0.280	0.285	0.285	109,500
2026-06-11	0.300	0.300	0.300	0.300	0.300	2,166
2026-06-10	0.320	0.320	0.280	0.280	0.280	2,180
2026-06-09	0.305	0.305	0.280	0.285	0.285	141,863
2026-06-08	0.310	0.320	0.310	0.310	0.310	18,300
2026-06-05	0.330	0.330	0.310	0.310	0.310	205,500
2026-06-04	0.345	0.360	0.335	0.335	0.335	211,100
2026-06-03	0.333	0.333	0.330	0.330	0.330	8,600
2026-06-02	0.330	0.335	0.325	0.335	0.335	19,890
2026-06-01	0.335	0.335	0.320	0.320	0.320	100,505
2026-05-29	0.335	0.350	0.335	0.340	0.340	68,155
2026-05-28	0.340	0.340	0.335	0.340	0.340	49,000
2026-05-27	0.350	0.350	0.340	0.340	0.340	57,602
2026-05-26	0.360	0.360	0.345	0.345	0.345	58,082
2026-05-25	0.370	0.370	0.350	0.360	0.360	85,042
2026-05-22	0.345	0.350	0.335	0.350	0.350	105,500
2026-05-21	0.355	0.355	0.345	0.350	0.350	273,600
2026-05-20	0.385	0.385	0.355	0.355	0.355	94,655
2026-05-19	0.380	0.380	0.360	0.360	0.360	34,800
2026-05-15	0.390	0.390	0.365	0.375	0.375	145,179
2026-05-14	0.400	0.410	0.355	0.390	0.390	787,167
2026-05-13	0.405	0.410	0.390	0.400	0.400	163,000
2026-05-12	0.400	0.415	0.385	0.410	0.410	491,416
2026-05-11	0.405	0.405	0.385	0.395	0.395	68,458
2026-05-08	0.410	0.420	0.400	0.405	0.405	516,750
2026-05-07	0.410	0.410	0.400	0.410	0.410	576,351
2026-05-06	0.425	0.425	0.400	0.410	0.410	610,203
2026-05-05	0.380	0.425	0.375	0.405	0.405	4,090,942
2026-05-04	0.360	0.360	0.360	0.360	0.360	12,000
2026-05-01	0.360	0.360	0.360	0.360	0.360	16,000
2026-04-30	0.360	0.360	0.355	0.360	0.360	37,700
2026-04-29	0.360	0.360	0.360	0.360	0.360	5,100
2026-04-28	0.360	0.365	0.350	0.365	0.365	83,180
2026-04-27	0.380	0.380	0.360	0.365	0.365	147,100

← NewerPage 2 of 5 · 250 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.