Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Adyton Resources Corp (ADY)
Adyton Resources Corp (ADY) Historical

ADY Adyton Resources Corp

0.145

0.01 (7.41%)

May 01 2024 - Closed

Delayed by 15 minutes

ADY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	0.135	0.00	0.00%	0.18	0.20	0.135	4,751,924
Apr 29 2024	0.135	0.01	8.00%	0.15	0.15	0.135	398,049
Apr 26 2024	0.125	0.00	0.00%	0.125	0.125	0.125	0
Apr 25 2024	0.125	0.035	38.89%	0.09	0.125	0.09	626,911
Apr 24 2024	0.09	-0.005	-5.26%	0.095	0.095	0.09	1,075,142
Apr 23 2024	0.095	-0.005	-5.00%	0.105	0.105	0.09	515,142
Apr 22 2024	0.10	0.01	11.11%	0.085	0.12	0.085	5,300,805
Apr 19 2024	0.09	0.035	63.64%	0.06	0.09	0.055	1,050,405
Apr 18 2024	0.055	0.01	22.22%	0.045	0.055	0.045	266,000
Apr 17 2024	0.045	-0.005	-10.00%	0.045	0.045	0.045	4,100
Apr 16 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
Apr 15 2024	0.05	0.01	25.00%	0.045	0.05	0.045	159,250
Apr 12 2024	0.04	-0.005	-11.11%	0.045	0.045	0.04	128,400
Apr 11 2024	0.045	0.005	12.50%	0.045	0.045	0.045	9,000
Apr 10 2024	0.04	-0.005	-11.11%	0.045	0.045	0.04	117,000
Apr 09 2024	0.045	0.005	12.50%	0.045	0.045	0.045	2,000
Apr 08 2024	0.04	0.00	0.00%	0.045	0.045	0.04	80,000
Apr 05 2024	0.04	0.00	0.00%	0.04	0.04	0.04	607,816
Apr 04 2024	0.04	0.00	0.00%	0.04	0.04	0.04	1,000
Apr 03 2024	0.04	0.005	14.29%	0.035	0.04	0.035	106,497
Apr 02 2024	0.035	0.00	0.00%	0.04	0.04	0.035	253,625
Apr 01 2024	0.035	0.00	0.00%	0.04	0.04	0.035	39,000
Mar 28 2024	0.035	0.00	0.00%	0.035	0.04	0.03	273,157
Mar 27 2024	0.035	0.005	16.67%	0.035	0.035	0.035	755,000
Mar 26 2024	0.03	0.00	0.00%	0.03	0.03	0.03	143,900
Mar 25 2024	0.03	0.00	0.00%	0.03	0.03	0.03	434,000
Mar 22 2024	0.03	0.01	50.00%	0.025	0.03	0.025	736,000
Mar 21 2024	0.02	0.005	33.33%	0.015	0.025	0.015	3,372,150
Mar 20 2024	0.015	0.00	0.00%	0.015	0.015	0.015	50,000
Mar 19 2024	0.015	0.00	0.00%	0.015	0.015	0.015	7,000
Mar 18 2024	0.015	0.00	0.00%	0.015	0.015	0.015	45,000
Mar 15 2024	0.015	0.00	0.00%	0.015	0.015	0.015	503,000
Mar 14 2024	0.015	0.00	0.00%	0.015	0.015	0.015	0
Mar 13 2024	0.015	0.00	0.00%	0.015	0.015	0.015	128,000
Mar 12 2024	0.015	0.00	0.00%	0.015	0.015	0.015	0
Mar 11 2024	0.015	0.00	0.00%	0.015	0.015	0.015	9,000
Mar 08 2024	0.015	0.00	0.00%	0.015	0.015	0.015	1,077,001
Mar 07 2024	0.015	0.005	50.00%	0.01	0.015	0.01	241,008
Mar 06 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0
Mar 05 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0
Mar 04 2024	0.01	0.00	0.00%	0.01	0.01	0.01	10,000
Mar 01 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0
Feb 29 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0
Feb 28 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0
Feb 27 2024	0.01	-0.005	-33.33%	0.01	0.01	0.01	500,000
Feb 26 2024	0.015	0.005	50.00%	0.015	0.015	0.015	50,000
Feb 23 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0
Feb 22 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0
Feb 21 2024	0.01	0.00	0.00%	0.01	0.01	0.01	9,000
Feb 20 2024	0.01	0.00	0.00%	0.01	0.01	0.01	10,000
Feb 16 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0
Feb 15 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0
Feb 14 2024	0.01	0.00	0.00%	0.01	0.01	0.01	105,000
Feb 13 2024	0.01	0.00	0.00%	0.01	0.01	0.01	55,000
Feb 12 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0
Feb 09 2024	0.01	-0.005	-33.33%	0.01	0.01	0.01	1,377,000
Feb 08 2024	0.015	0.00	0.00%	0.015	0.015	0.015	166,000
Feb 07 2024	0.015	0.00	0.00%	0.015	0.015	0.015	0
Feb 06 2024	0.015	0.00	0.00%	0.015	0.015	0.015	0
Feb 05 2024	0.015	0.005	50.00%	0.015	0.015	0.015	1,000
Feb 02 2024	0.01	0.00	0.00%	0.01	0.01	0.01	75,000
Feb 01 2024	0.01	0.00	0.00%	0.01	0.01	0.01	14,200

Adyton Resources

Delayed Upgrade Clock