Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Adyton Resources Corp | ADY | TSX Venture | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.02 | 22.22% | 0.11 | 02:51:51 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.09 | 0.09 | 0.11 | 0.09 |
ADY Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
ADY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.095 | 0.09 | 1,075,142 |
| 24 Apr 2024 | 0.095 | -0.005 | -5.00% | 0.105 | 0.105 | 0.09 | 515,142 |
| 23 Apr 2024 | 0.10 | 0.01 | 11.11% | 0.085 | 0.12 | 0.085 | 5,300,805 |
| 20 Apr 2024 | 0.09 | 0.035 | 63.64% | 0.06 | 0.09 | 0.055 | 1,050,405 |
| 19 Apr 2024 | 0.055 | 0.01 | 22.22% | 0.045 | 0.055 | 0.045 | 266,000 |
| 18 Apr 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.045 | 0.045 | 4,100 |
| 17 Apr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
| 16 Apr 2024 | 0.05 | 0.01 | 25.00% | 0.045 | 0.05 | 0.045 | 159,250 |
| 13 Apr 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 128,400 |
| 12 Apr 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 9,000 |
| 11 Apr 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 117,000 |
| 10 Apr 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 2,000 |
| 09 Apr 2024 | 0.04 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 80,000 |
| 06 Apr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 607,816 |
| 05 Apr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 1,000 |
| 04 Apr 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 106,497 |
| 03 Apr 2024 | 0.035 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 253,625 |
| 02 Apr 2024 | 0.035 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 39,000 |
| 29 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.04 | 0.03 | 273,157 |
| 28 Mar 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 755,000 |
| 27 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 143,900 |
| 26 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 434,000 |
