Adya Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.750	0.750	0.440	0.440	0.440	54,000
2025-10-29	1.600	1.600	0.640	0.750	0.750	6,600
2025-10-28	1.210	1.690	1.210	1.650	1.650	32,700
2025-10-27	0.940	0.940	0.940	0.940	0.940	0
2025-10-24	0.980	1.000	0.940	0.940	0.940	17,900
2025-10-23	0.880	0.890	0.880	0.880	0.880	3,800
2025-10-22	0.830	0.890	0.830	0.880	0.880	10,400
2025-10-21	0.830	0.830	0.830	0.830	0.830	500
2025-10-20	0.820	0.830	0.820	0.830	0.830	2,900
2025-10-17	0.820	0.830	0.800	0.800	0.800	2,000
2025-10-16	0.800	0.850	0.800	0.850	0.850	1,500
2025-10-15	0.660	0.660	0.660	0.660	0.660	0
2025-10-14	0.660	0.660	0.660	0.660	0.660	1,000
2025-10-10	0.740	0.740	0.740	0.740	0.740	2,000
2025-10-09	0.750	0.750	0.750	0.750	0.750	0
2025-10-08	0.740	0.750	0.740	0.750	0.750	6,600
2025-10-07	0.720	0.750	0.720	0.750	0.750	6,600
2025-10-06	0.700	0.700	0.700	0.700	0.700	1,300
2025-10-03	0.560	0.560	0.560	0.560	0.560	0
2025-10-02	0.750	0.750	0.550	0.560	0.560	6,000
2025-10-01	0.570	0.570	0.570	0.570	0.570	1,600
2025-09-30	0.590	0.590	0.590	0.590	0.590	0
2025-09-29	0.590	0.590	0.590	0.590	0.590	9,900
2025-09-26	0.500	0.590	0.500	0.590	0.590	1,700
2025-09-25	0.500	0.500	0.500	0.500	0.500	500
2025-09-24	0.500	0.500	0.500	0.500	0.500	4,000
2025-09-23	0.500	0.500	0.500	0.500	0.500	10,300
2025-09-22	0.490	0.500	0.490	0.500	0.500	12,500
2025-09-19	0.490	0.490	0.490	0.490	0.490	0
2025-09-18	0.430	0.490	0.430	0.490	0.490	4,000
2025-09-17	0.460	0.460	0.460	0.460	0.460	500
2025-09-16	0.460	0.460	0.460	0.460	0.460	2,600
2025-09-15	0.360	0.400	0.360	0.400	0.400	18,300
2025-09-12	0.320	0.320	0.320	0.320	0.320	0
2025-09-11	0.320	0.320	0.320	0.320	0.320	500
2025-09-10	0.320	0.320	0.320	0.320	0.320	500
2025-09-09	0.320	0.320	0.320	0.320	0.320	0
2025-09-08	0.320	0.320	0.320	0.320	0.320	0
2025-09-05	0.320	0.320	0.320	0.320	0.320	1,600
2025-09-04	0.320	0.320	0.320	0.320	0.320	900
2025-09-03	0.300	0.300	0.300	0.300	0.300	0
2025-09-02	0.300	0.300	0.300	0.300	0.300	1,100
2025-08-29	0.290	0.290	0.290	0.290	0.290	0
2025-08-28	0.290	0.290	0.290	0.290	0.290	1,000
2025-08-27	0.300	0.300	0.300	0.300	0.300	0
2025-08-26	0.300	0.300	0.300	0.300	0.300	500
2025-08-25	0.300	0.300	0.300	0.300	0.300	0
2025-08-22	0.300	0.300	0.300	0.300	0.300	0
2025-08-21	0.300	0.300	0.300	0.300	0.300	700
2025-08-20	0.290	0.290	0.290	0.290	0.290	0
2025-08-19	0.290	0.290	0.290	0.290	0.290	1,000
2025-08-18	0.300	0.300	0.300	0.300	0.300	1,000
2025-08-15	0.300	0.300	0.300	0.300	0.300	1,000
2025-08-14	0.290	0.300	0.290	0.300	0.300	1,100
2025-08-13	0.290	0.290	0.290	0.290	0.290	0
2025-08-12	0.290	0.290	0.290	0.290	0.290	1,000
2025-08-11	0.240	0.240	0.240	0.240	0.240	0
2025-08-08	0.250	0.250	0.240	0.240	0.240	1,300
2025-08-07	0.300	0.300	0.300	0.300	0.300	2,800
2025-08-06	0.260	0.260	0.260	0.260	0.260	0

← NewerPage 5 of 21 · 1,256 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.