Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	0.0517	0.0660	0.0452	0.0580	167,862	+0.01(+28.89%)
Nov 13, 2025	0.0660	0.0660	0.0450	0.0450	59,067	-0.02(-31.82%)
Nov 12, 2025	0.0560	0.0660	0.0560	0.0660	16,134	+0.01(+15.79%)
Nov 11, 2025	0.0570	0.0600	0.0570	0.0570	83,515	+0.02(+37.02%)
Nov 10, 2025	0.0300	0.0416	0.0300	0.0416	139,645	+0.01(+38.67%)
Nov 07, 2025	0.0300	0.0300	0.0300	0.0300	11,256	+0.00(+0.00%)
Nov 06, 2025	0.0300	0.0300	0.0300	0.0300	10,000	+0.00(+0.00%)
Nov 05, 2025	0.0370	0.0370	0.0269	0.0300	119,880	+0.00(+20.00%)
Nov 04, 2025	0.0350	0.0350	0.0250	0.0250	250,282	-0.01(-28.57%)
Nov 03, 2025	0.0350	0.0400	0.0350	0.0350	39,329	-0.00(-12.50%)
Oct 30, 2025				0.0400	0	+0.00(+0.00%)
Oct 29, 2025	0.0400	0.0400	0.0400	0.0400	30,000	+0.00(+0.00%)
Oct 28, 2025	0.0375	0.0400	0.0375	0.0400	56,356	+0.00(+5.26%)
Oct 24, 2025				0.0380	0	+0.00(+5.56%)
Oct 23, 2025	0.0400	0.0400	0.0350	0.0360	156,385	+0.00(+2.86%)
Oct 22, 2025	0.0380	0.0380	0.0350	0.0350	220,456	-0.00(-12.50%)
Oct 21, 2025	0.0416	0.0416	0.0385	0.0400	24,561	-0.00(-3.85%)
Oct 20, 2025	0.0400	0.0416	0.0400	0.0416	159,663	+0.00(+0.00%)
Oct 17, 2025	0.0416	0.0416	0.0388	0.0416	37,492	+0.01(+15.56%)
Oct 16, 2025	0.0360	0.0416	0.0360	0.0360	16,250	-0.01(-13.46%)
Oct 15, 2025	0.0420	0.0420	0.0403	0.0416	71,100	+0.00(+0.00%)
Oct 14, 2025	0.0416	0.0416	0.0416	0.0416	20,000	+0.00(+0.00%)
Oct 13, 2025	0.0416	0.0416	0.0416	0.0416	12,019	+0.00(+0.00%)
Oct 10, 2025	0.0402	0.0418	0.0402	0.0416	124,687	-0.01(-22.96%)
Oct 08, 2025				0.0540	1	+0.00(+8.00%)
Oct 07, 2025	0.0455	0.0500	0.0455	0.0500	118,850	+0.01(+21.95%)
Oct 03, 2025				0.0410	0	-0.00(-6.82%)
Oct 01, 2025				0.0440	0	+0.00(+0.00%)
Sep 30, 2025	0.0440	0.0440	0.0440	0.0440	9,900	+0.00(+1.15%)
Sep 29, 2025	0.0441	0.0441	0.0370	0.0435	156,505	-0.01(-19.44%)
Sep 24, 2025				0.0540	0	+0.02(+54.29%)
Sep 22, 2025				0.0350	0	-0.02(-33.96%)
Sep 19, 2025	0.0530	0.0530	0.0530	0.0530	2,400	-0.01(-11.67%)
Sep 17, 2025				0.0600	0	+0.00(+0.00%)
Sep 16, 2025	0.0530	0.0600	0.0520	0.0600	48,732	+0.00(+0.00%)
Sep 15, 2025	0.0480	0.0600	0.0450	0.0600	210,010	+0.01(+28.48%)
Sep 11, 2025				0.0467	0	+0.00(+1.74%)
Sep 09, 2025				0.0459	0	-0.00(-8.20%)
Sep 08, 2025	0.0520	0.0520	0.0500	0.0500	10,908	-0.00(-3.85%)
Sep 05, 2025	0.0456	0.0520	0.0456	0.0520	9,711	+0.01(+18.18%)
Sep 04, 2025	0.0490	0.0520	0.0440	0.0440	18,688	-0.00(-8.33%)
Sep 03, 2025	0.0520	0.0520	0.0480	0.0480	6,736	+0.00(+0.42%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Adia Nutrition Inc (OP:ADIA)

Historical Prices

Popular Pages