Adya Inc. (ADYA.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0600

+0.0100

(+20.00%)

At close: 09:35AM EDT

Time period:

29 June 2023 - 29 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
27 June 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
26 June 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
25 June 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
24 June 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
21 June 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
20 June 2024	0.0600	0.0600	0.0500	0.0500	0.0500	10,000
19 June 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
18 June 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
17 June 2024	0.0700	0.0700	0.0700	0.0700	0.0700	3,300
14 June 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
13 June 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
12 June 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
11 June 2024	0.0600	0.0700	0.0600	0.0700	0.0700	12,000
10 June 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,900
07 June 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
06 June 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
05 June 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
04 June 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
03 June 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,200
31 May 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,600
30 May 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
29 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
28 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
27 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,900
24 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
23 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
22 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,300
21 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,100
17 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,700
13 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,300
10 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
06 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
18 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
17 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
22 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Feb 2024	0.0300	0.0300	0.0200	0.0200	0.0200	12,500
13 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
07 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

AUD/USD0.6669+0.0018(+0.27%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

Bitcoin AUD90,831.50-1,326.23(-1.44%)

Adya Inc. (ADYA.V)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

AUD/USD
0.6669
+0.0018(+0.27%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)

Bitcoin AUD
90,831.50
-1,326.23(-1.44%)