TSXV, ADK End of Day and Historical Stock Data [Diagnos Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, ADK:

22 Aug 2025

LAST: 0.2600	CHANGE: 0.01	OPEN: 0.2600	HIGH: 0.2750	ASK: 0.2900	VOLUME: 119K
LAST: 0.2600	CHG(%): 4.00	PREV: 0.2500	LOW: 0.2550	BID: 0.2700

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.2600	0.2750	0.2550	0.2600	119K
21 Aug 25	0.2600	0.2650	0.2500	0.2500	125.6K
20 Aug 25	0.2600	0.2600	0.2500	0.2550	86.3K
19 Aug 25	0.2750	0.2750	0.2600	0.2600	216K
18 Aug 25	0.2850	0.2900	0.2700	0.2700	338.9K
15 Aug 25	0.2850	0.2900	0.2800	0.2800	184.5K
14 Aug 25	0.2800	0.2800	0.2750	0.2800	101.6K
13 Aug 25	0.2850	0.2900	0.2750	0.2800	140.1K
12 Aug 25	0.2900	0.2900	0.2700	0.2800	428.5K
11 Aug 25	0.3000	0.3000	0.2750	0.2800	339.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Sep 26, 2000

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.26
MA10:	0.27
MA20:	0.26
MA50:	0.22
MA100:	0.23
MA200:	0.28
STO9:	25.00
STO14:	16.67
RSI14:	52.94
WPR14:	-75.00
ATR:	0.02
Week High:	0.29
Week Low:	0.25
Month High:	0.31
Month Low:	0.20
Year High:	0.42
Year Low:	0.18
Volatility:	33.48