Adyton Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.225	0.230	0.205	0.205	0.205	227,000
2025-10-30	0.230	0.240	0.218	0.220	0.220	368,508
2025-10-29	0.240	0.250	0.230	0.230	0.230	444,500
2025-10-28	0.240	0.240	0.240	0.240	0.240	10,000
2025-10-27	0.245	0.245	0.230	0.240	0.240	113,059
2025-10-24	0.250	0.250	0.240	0.245	0.245	27,500
2025-10-23	0.275	0.275	0.240	0.245	0.245	620,067
2025-10-22	0.265	0.270	0.260	0.270	0.270	152,500
2025-10-21	0.325	0.325	0.260	0.260	0.260	352,056
2025-10-20	0.295	0.320	0.285	0.295	0.295	582,100
2025-10-17	0.310	0.320	0.280	0.290	0.290	5,091,315
2025-10-16	0.315	0.340	0.305	0.310	0.310	1,375,702
2025-10-15	0.290	0.305	0.245	0.300	0.300	2,092,858
2025-10-14	0.350	0.360	0.280	0.300	0.300	1,993,236
2025-10-10	0.320	0.355	0.320	0.330	0.330	529,430
2025-10-09	0.345	0.345	0.330	0.330	0.330	37,621
2025-10-08	0.360	0.360	0.340	0.340	0.340	326,846
2025-10-07	0.370	0.370	0.345	0.350	0.350	254,883
2025-10-06	0.370	0.375	0.360	0.360	0.360	100,586
2025-10-03	0.375	0.375	0.355	0.355	0.355	404,070
2025-10-02	0.395	0.395	0.370	0.370	0.370	43,436
2025-10-01	0.395	0.400	0.370	0.385	0.385	182,180
2025-09-30	0.400	0.415	0.385	0.410	0.410	208,160
2025-09-29	0.420	0.420	0.420	0.420	0.420	10,219
2025-09-26	0.440	0.440	0.425	0.425	0.425	93,500
2025-09-25	0.440	0.440	0.435	0.435	0.435	32,000
2025-09-24	0.440	0.440	0.435	0.435	0.435	9,723
2025-09-23	0.480	0.480	0.430	0.440	0.440	835,544
2025-09-22	0.430	0.460	0.430	0.460	0.460	1,378,047
2025-09-19	0.415	0.430	0.415	0.430	0.430	201,500
2025-09-18	0.430	0.435	0.410	0.420	0.420	1,597,778
2025-09-17	0.415	0.415	0.390	0.390	0.390	103,041
2025-09-16	0.445	0.445	0.405	0.415	0.415	234,000
2025-09-15	0.465	0.465	0.425	0.435	0.435	244,635
2025-09-12	0.465	0.465	0.430	0.460	0.460	296,000
2025-09-11	0.420	0.465	0.420	0.465	0.465	257,000
2025-09-10	0.435	0.435	0.405	0.410	0.410	946,637
2025-09-09	0.500	0.500	0.440	0.440	0.440	388,900
2025-09-08	0.550	0.570	0.470	0.495	0.495	2,013,290
2025-09-05	0.550	0.560	0.520	0.550	0.550	571,800
2025-09-04	0.510	0.570	0.510	0.550	0.550	654,359
2025-09-03	0.450	0.540	0.450	0.530	0.530	1,482,018
2025-09-02	0.410	0.455	0.410	0.450	0.450	2,579,739
2025-08-29	0.415	0.460	0.390	0.420	0.420	1,662,002
2025-08-28	0.435	0.435	0.405	0.410	0.410	1,061,700
2025-08-27	0.450	0.450	0.435	0.440	0.440	47,800
2025-08-26	0.450	0.460	0.425	0.450	0.450	947,135
2025-08-25	0.440	0.445	0.430	0.430	0.430	227,500
2025-08-22	0.450	0.450	0.435	0.435	0.435	125,700
2025-08-21	0.455	0.460	0.450	0.460	0.460	71,601
2025-08-20	0.445	0.465	0.440	0.460	0.460	1,492,621
2025-08-19	0.435	0.470	0.430	0.440	0.440	496,914
2025-08-18	0.400	0.440	0.400	0.435	0.435	946,970
2025-08-15	0.430	0.440	0.390	0.390	0.390	450,880
2025-08-14	0.425	0.445	0.405	0.430	0.430	240,500
2025-08-13	0.350	0.410	0.340	0.405	0.405	769,427
2025-08-12	0.370	0.370	0.350	0.350	0.350	42,714
2025-08-11	0.380	0.380	0.360	0.375	0.375	83,118
2025-08-08	0.420	0.420	0.380	0.380	0.380	98,989
2025-08-07	0.415	0.415	0.400	0.415	0.415	49,655

← NewerPage 5 of 21 · 1,257 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.