Adyton Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.365	0.365	0.365	0.365	0.365	0
2026-04-23	0.365	0.370	0.365	0.365	0.365	102,000
2026-04-22	0.365	0.375	0.360	0.365	0.365	18,500
2026-04-21	0.375	0.375	0.375	0.375	0.375	24,507
2026-04-20	0.380	0.380	0.380	0.380	0.380	162,201
2026-04-17	0.360	0.375	0.360	0.375	0.375	309,756
2026-04-16	0.360	0.365	0.360	0.360	0.360	394,500
2026-04-15	0.360	0.360	0.350	0.360	0.360	182,266
2026-04-14	0.360	0.360	0.340	0.355	0.355	134,600
2026-04-13	0.355	0.360	0.340	0.340	0.340	23,505
2026-04-10	0.350	0.350	0.350	0.350	0.350	15,500
2026-04-09	0.350	0.350	0.350	0.350	0.350	0
2026-04-08	0.340	0.360	0.340	0.350	0.350	50,919
2026-04-07	0.335	0.335	0.335	0.335	0.335	0
2026-04-06	0.345	0.350	0.335	0.335	0.335	53,647
2026-04-02	0.370	0.370	0.360	0.360	0.360	55,500
2026-04-01	0.375	0.380	0.375	0.380	0.380	12,500
2026-03-31	0.365	0.370	0.365	0.370	0.370	16,207
2026-03-30	0.350	0.365	0.335	0.335	0.335	207,667
2026-03-27	0.355	0.370	0.350	0.355	0.355	49,379
2026-03-26	0.380	0.380	0.350	0.350	0.350	673,264
2026-03-25	0.380	0.385	0.365	0.370	0.370	384,000
2026-03-24	0.330	0.340	0.305	0.335	0.335	1,234,238
2026-03-23	0.330	0.350	0.330	0.330	0.330	74,156
2026-03-20	0.320	0.320	0.320	0.320	0.320	3,500
2026-03-19	0.320	0.320	0.320	0.320	0.320	5,000
2026-03-18	0.330	0.330	0.315	0.320	0.320	154,963
2026-03-17	0.330	0.345	0.330	0.330	0.330	96,500
2026-03-16	0.345	0.345	0.320	0.330	0.330	187,800
2026-03-13	0.350	0.350	0.340	0.345	0.345	318,500
2026-03-12	0.350	0.350	0.350	0.350	0.350	2,500
2026-03-11	0.350	0.370	0.350	0.355	0.355	493,000
2026-03-10	0.370	0.395	0.350	0.350	0.350	5,335,700
2026-03-09	0.350	0.370	0.350	0.365	0.365	189,825
2026-03-06	0.365	0.365	0.365	0.365	0.365	7,213
2026-03-05	0.380	0.380	0.360	0.360	0.360	321,815
2026-03-04	0.360	0.375	0.350	0.370	0.370	1,427,005
2026-03-03	0.375	0.380	0.350	0.380	0.380	488,566
2026-03-02	0.400	0.400	0.380	0.385	0.385	735,706
2026-02-27	0.400	0.410	0.390	0.405	0.405	1,377,029
2026-02-26	0.385	0.405	0.385	0.405	0.405	1,002,853
2026-02-25	0.380	0.385	0.365	0.380	0.380	836,000
2026-02-24	0.375	0.400	0.370	0.380	0.380	934,231
2026-02-23	0.355	0.370	0.350	0.370	0.370	799,902
2026-02-20	0.350	0.350	0.345	0.345	0.345	272,500
2026-02-19	0.330	0.360	0.320	0.350	0.350	515,442
2026-02-18	0.310	0.335	0.310	0.335	0.335	654,341
2026-02-17	0.330	0.330	0.310	0.310	0.310	36,546
2026-02-13	0.335	0.335	0.320	0.330	0.330	100,325
2026-02-12	0.350	0.350	0.325	0.325	0.325	1,262,258
2026-02-11	0.355	0.355	0.350	0.355	0.355	718,025
2026-02-10	0.380	0.395	0.350	0.355	0.355	706,291
2026-02-09	0.355	0.390	0.355	0.380	0.380	242,704
2026-02-06	0.360	0.360	0.355	0.355	0.355	124,507
2026-02-05	0.390	0.390	0.340	0.350	0.350	1,277,949
2026-02-04	0.385	0.390	0.365	0.375	0.375	345,319
2026-02-03	0.390	0.400	0.380	0.400	0.400	586,514
2026-02-02	0.380	0.380	0.365	0.365	0.365	261,852
2026-01-30	0.410	0.410	0.370	0.390	0.390	1,259,034
2026-01-29	0.410	0.420	0.370	0.420	0.420	6,160,692

← NewerPage 3 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.