Adyton Resources Corporation ADY
TSXV · Canada · Non-Energy Minerals
CAD 0.40000.00 (0.00%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.40 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 73.00K |
| 2026-09-30 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 526.87K |
| 2026-09-29 | CAD 0.40 | +5.26% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 379.50K |
| 2026-09-28 | CAD 0.38 | +1.33% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 1.18M |
| 2026-09-25 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 344.50K |
| 2026-09-24 | CAD 0.38 | +5.63% | CAD 0.35 | CAD 0.38 | CAD 0.35 | 157.50K |
| 2026-09-23 | CAD 0.35 | -4.05% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 37.42K |
| 2026-09-22 | CAD 0.37 | +8.82% | CAD 0.34 | CAD 0.39 | CAD 0.34 | 235.43K |
| 2026-09-21 | CAD 0.34 | +9.68% | CAD 0.32 | CAD 0.34 | CAD 0.32 | 1.18M |
| 2026-09-18 | CAD 0.31 | -3.12% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 21.60K |
| 2026-09-17 | CAD 0.32 | 0.00% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 6.50K |
| 2026-09-16 | CAD 0.32 | +3.23% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 2.22K |
| 2026-09-15 | CAD 0.31 | +1.64% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 75.27K |
| 2026-09-14 | CAD 0.31 | -1.61% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 112.80K |
| 2026-09-11 | CAD 0.31 | +1.64% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 28.00K |
| 2026-09-10 | CAD 0.31 | -3.17% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 11.00K |
| 2026-09-09 | CAD 0.31 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 78.00K |
| 2026-09-08 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 35.52K |
| 2026-09-04 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 90.04K |
| 2026-09-03 | CAD 0.31 | -1.56% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 433.00K |
| 2026-09-02 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 1.56K |
| 2026-09-01 | CAD 0.32 | -4.48% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 148.50K |
| 2026-08-31 | CAD 0.34 | -1.47% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 72.50K |
| 2026-08-28 | CAD 0.34 | 0.00% | CAD 0.33 | CAD 0.34 | CAD 0.33 | 27.31K |
| 2026-08-27 | CAD 0.34 | +6.25% | CAD 0.33 | CAD 0.34 | CAD 0.33 | 90.00K |
| 2026-08-26 | CAD 0.32 | -3.76% | CAD 0.33 | CAD 0.33 | CAD 0.32 | 306.09K |
| 2026-08-25 | CAD 0.33 | +0.76% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 2.59K |
| 2026-08-24 | CAD 0.33 | -1.49% | CAD 0.34 | CAD 0.35 | CAD 0.33 | 114.70K |
| 2026-08-21 | CAD 0.34 | +8.06% | CAD 0.31 | CAD 0.34 | CAD 0.31 | 1.33M |
| 2026-08-20 | CAD 0.31 | +6.90% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 86.55K |
| 2026-08-19 | CAD 0.29 | +16.00% | CAD 0.26 | CAD 0.29 | CAD 0.25 | 292.30K |
| 2026-08-18 | CAD 0.25 | -3.85% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 338.69K |
| 2026-08-17 | CAD 0.26 | -1.89% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 59.08K |
| 2026-08-14 | CAD 0.26 | -1.85% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 12.06K |
| 2026-08-13 | CAD 0.27 | +1.89% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 505 |
| 2026-08-12 | CAD 0.26 | -1.85% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 40.76K |
| 2026-08-11 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 19.00K |
| 2026-08-10 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 45.01K |
| 2026-08-07 | CAD 0.27 | -3.57% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 283.66K |
| 2026-08-06 | CAD 0.28 | -5.08% | CAD 0.30 | CAD 0.31 | CAD 0.28 | 102.20K |
| 2026-08-05 | CAD 0.29 | +20.41% | CAD 0.25 | CAD 0.30 | CAD 0.23 | 11.86M |
| 2026-08-04 | CAD 0.25 | -2.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 50.62K |
| 2026-07-31 | CAD 0.25 | +8.70% | CAD 0.23 | CAD 0.25 | CAD 0.23 | 69.10K |
| 2026-07-30 | CAD 0.23 | -6.12% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 48.00K |
| 2026-07-29 | CAD 0.25 | +4.26% | CAD 0.23 | CAD 0.25 | CAD 0.23 | 32.50K |
| 2026-07-28 | CAD 0.23 | -2.08% | CAD 0.25 | CAD 0.25 | CAD 0.23 | 32.60K |
| 2026-07-27 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.23 | 549.70K |
| 2026-07-24 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 500 |
| 2026-07-23 | CAD 0.25 | -7.41% | CAD 0.26 | CAD 0.26 | CAD 0.23 | 148.50K |
| 2026-07-22 | CAD 0.27 | +3.85% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 10.00K |
| 2026-07-21 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 111.00K |
| 2026-07-20 | CAD 0.26 | -5.45% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 59.52K |
| 2026-07-17 | CAD 0.28 | +1.85% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 4.90K |
| 2026-07-16 | CAD 0.27 | -6.90% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 132.80K |
| 2026-07-15 | CAD 0.29 | +9.43% | CAD 0.27 | CAD 0.30 | CAD 0.27 | 191.00K |
| 2026-07-14 | CAD 0.26 | -5.36% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 5.01K |
| 2026-07-13 | CAD 0.28 | -1.75% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 207.81K |
| 2026-07-10 | CAD 0.28 | -1.72% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 29.50K |
| 2026-07-09 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 128.70K |
| 2026-07-08 | CAD 0.29 | -4.92% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 150.00K |
| 2026-07-07 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 41.00K |
| 2026-07-06 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 40.50K |
| 2026-07-03 | CAD 0.31 | -1.61% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 10.50K |
| 2026-07-02 | CAD 0.31 | +3.33% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 86.08K |
| 2026-06-30 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 55.50K |
| 2026-06-29 | CAD 0.30 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 10.40K |
| 2026-06-26 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 31.00K |
| 2026-06-25 | CAD 0.30 | +1.69% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 86.00K |
| 2026-06-24 | CAD 0.29 | -3.28% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 164.28K |
| 2026-06-23 | CAD 0.31 | -4.69% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 9.50K |
| 2026-06-22 | CAD 0.32 | +3.23% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 79.00K |
| 2026-06-19 | CAD 0.31 | -4.62% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 28.00K |
| 2026-06-18 | CAD 0.32 | +3.17% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 69.00K |
| 2026-06-17 | CAD 0.31 | -1.56% | CAD 0.33 | CAD 0.33 | CAD 0.31 | 116.67K |
| 2026-06-16 | CAD 0.32 | +4.92% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 115.50K |
| 2026-06-15 | CAD 0.31 | +7.02% | CAD 0.29 | CAD 0.31 | CAD 0.29 | 113.00K |
| 2026-06-12 | CAD 0.28 | -5.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 109.50K |
| 2026-06-11 | CAD 0.30 | +7.14% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 2.17K |
| 2026-06-10 | CAD 0.28 | -1.75% | CAD 0.32 | CAD 0.32 | CAD 0.28 | 2.18K |
| 2026-06-09 | CAD 0.28 | -8.06% | CAD 0.31 | CAD 0.31 | CAD 0.28 | 141.86K |
| 2026-06-08 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 18.30K |
| 2026-06-05 | CAD 0.31 | -7.46% | CAD 0.33 | CAD 0.33 | CAD 0.31 | 205.50K |
| 2026-06-04 | CAD 0.34 | +1.52% | CAD 0.34 | CAD 0.36 | CAD 0.34 | 211.10K |
| 2026-06-03 | CAD 0.33 | -1.49% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 8.60K |
| 2026-06-02 | CAD 0.34 | +4.69% | CAD 0.33 | CAD 0.34 | CAD 0.32 | 19.89K |
| 2026-06-01 | CAD 0.32 | -5.88% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 100.51K |
| 2026-05-29 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 68.16K |
| 2026-05-28 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 49.00K |
| 2026-05-27 | CAD 0.34 | -1.45% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 57.60K |
| 2026-05-26 | CAD 0.34 | -4.17% | CAD 0.36 | CAD 0.36 | CAD 0.34 | 58.08K |