TSXV, ADY End of Day and Historical Stock Data [Adyton Resources Corp]

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, ADY:

22 Aug 2025

LAST: 0.4350	CHANGE: 0.03	OPEN: 0.4500	HIGH: 0.4500	ASK: 0.0000	VOLUME: 125.7K
LAST: 0.4350	CHG(%): 5.43	PREV: 0.4600	LOW: 0.4350	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.4500	0.4500	0.4350	0.4350	125.7K
21 Aug 25	0.4550	0.4600	0.4500	0.4600	71.6K
20 Aug 25	0.4450	0.4650	0.4400	0.4600	1.49M
19 Aug 25	0.4350	0.4700	0.4300	0.4400	496.9K
18 Aug 25	0.4000	0.4400	0.4000	0.4350	947K
15 Aug 25	0.4300	0.4400	0.3900	0.3900	450.9K
14 Aug 25	0.4250	0.4450	0.4050	0.4300	240.5K
13 Aug 25	0.3500	0.4100	0.3400	0.4050	769.4K
12 Aug 25	0.3700	0.3700	0.3500	0.3500	42.7K
11 Aug 25	0.3800	0.3800	0.3600	0.3750	83.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

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:	0.45
MA10:	0.42
MA20:	0.41
MA50:	0.35
MA100:	0.26
MA200:	0.21
STO9:	70.83
STO14:	70.83
RSI14:	52.17
WPR14:	-22.73
MTM14:	0.02
ROC14:	0.05
ATR:	0.04
Week High:	0.47
Week Low:	0.39
Month High:	0.49
Month Low:	0.34
Year High:	0.49
Year Low:	0.10
Volatility:	38.36