Singapore markets open in 1 hour 17 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.29 (-0.30%) Nasdaq
16,828.67 +93.65 (+0.56%) Bitcoin USD
68,775.77 +945.65 (+1.39%) CMC Crypto 200
1,445.28 -22.66 (-1.54%)
Adyton Resources Corporation (ADYRF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 01:41PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
| 30 May 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
| 29 May 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
| 28 May 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
| 24 May 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
| 23 May 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
| 22 May 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
| 21 May 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
| 20 May 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
| 17 May 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
| 16 May 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
| 15 May 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
| 14 May 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 325 |
| 13 May 2024 | 0.1042 | 0.1042 | 0.1042 | 0.1042 | 0.1042 | - |
| 10 May 2024 | 0.1042 | 0.1042 | 0.1042 | 0.1042 | 0.1042 | 300 |
| 09 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 08 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 100 |
| 07 May 2024 | 0.1076 | 0.1076 | 0.1076 | 0.1076 | 0.1076 | 447 |
| 06 May 2024 | 0.1118 | 0.1118 | 0.1118 | 0.1118 | 0.1118 | 150 |
| 03 May 2024 | 0.1108 | 0.1108 | 0.1108 | 0.1108 | 0.1108 | 341 |
| 02 May 2024 | 0.1073 | 0.1073 | 0.1041 | 0.1050 | 0.1050 | 6,850 |
| 01 May 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
| 30 Apr 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 150 |
| 29 Apr 2024 | 0.1100 | 0.1100 | 0.1010 | 0.1010 | 0.1010 | 22,500 |
| 26 Apr 2024 | 0.1007 | 0.1075 | 0.1007 | 0.1075 | 0.1075 | 9,467 |
| 25 Apr 2024 | 0.0817 | 0.0817 | 0.0817 | 0.0817 | 0.0817 | - |
| 24 Apr 2024 | 0.0817 | 0.0817 | 0.0817 | 0.0817 | 0.0817 | - |
| 23 Apr 2024 | 0.0817 | 0.0817 | 0.0817 | 0.0817 | 0.0817 | - |
| 22 Apr 2024 | 0.0798 | 0.0817 | 0.0798 | 0.0817 | 0.0817 | 10,215 |
| 19 Apr 2024 | 0.0360 | 0.0532 | 0.0360 | 0.0532 | 0.0532 | 91,000 |
| 18 Apr 2024 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 10,000 |
| 17 Apr 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
| 16 Apr 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
| 15 Apr 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
| 12 Apr 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
| 11 Apr 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
| 10 Apr 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
| 09 Apr 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
| 08 Apr 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
| 05 Apr 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
| 04 Apr 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
| 03 Apr 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 10,000 |
| 02 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 01 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 28 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 27 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 |
| 26 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 25 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 22 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 21 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 10,000 |
| 20 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 19 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 18 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 15 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 14 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 13 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 12 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 11 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 08 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 07 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 06 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 05 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 04 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 01 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 29 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 28 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 27 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 26 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 23 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 22 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 21 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 20 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 16 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 15 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 14 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 13 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 12 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 09 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 08 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 07 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 06 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 05 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 02 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 01 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 31 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 30 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 29 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 26 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 25 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 24 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 23 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 22 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 19 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 18 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 17 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 16 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 12 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 11 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 10 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 09 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.