Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	0.0850	0.0850	0.0780	0.0816	93,639	+0.00(+4.62%)
Jan 08, 2026	0.0780	0.0850	0.0780	0.0780	157,965	+0.00(+0.00%)
Jan 06, 2026				0.0780	0	+0.00(+4.98%)
Jan 05, 2026	0.0780	0.0780	0.0650	0.0743	49,600	+0.00(+6.14%)
Jan 02, 2026	0.0700	0.0780	0.0650	0.0700	6,769	-0.01(-10.26%)
Dec 30, 2025				0.0780	0	+0.01(+23.81%)
Dec 29, 2025	0.0700	0.0705	0.0620	0.0630	64,800	-0.01(-19.23%)
Dec 26, 2025	0.0780	0.0780	0.0780	0.0780	1,560	+0.00(+0.00%)
Dec 24, 2025	0.0820	0.0820	0.0780	0.0780	671	+0.02(+30.00%)
Dec 23, 2025	0.0760	0.0760	0.0600	0.0600	47,088	-0.01(-18.14%)
Dec 22, 2025	0.0733	0.0733	0.0733	0.0733	500	+0.01(+7.64%)
Dec 19, 2025	0.0681	0.0681	0.0681	0.0681	5,000	-0.01(-12.69%)
Dec 18, 2025	0.0780	0.0780	0.0780	0.0780	3,930	+0.01(+8.33%)
Dec 17, 2025	0.0780	0.0780	0.0720	0.0720	10,777	-0.00(-2.70%)
Dec 16, 2025	0.0740	0.0740	0.0600	0.0740	11,000	-0.00(-5.13%)
Dec 15, 2025	0.0645	0.0780	0.0645	0.0780	15,234	+0.02(+27.87%)
Dec 12, 2025	0.0760	0.0760	0.0610	0.0610	52,336	-0.01(-19.74%)
Dec 11, 2025	0.0760	0.0760	0.0730	0.0760	24,210	-0.00(-3.80%)
Dec 10, 2025	0.0756	0.0790	0.0720	0.0790	25,100	+0.01(+13.67%)
Dec 09, 2025	0.0695	0.0695	0.0695	0.0695	2,390	-0.01(-10.90%)
Dec 08, 2025	0.0780	0.0780	0.0780	0.0780	5,000	+0.00(+0.00%)
Dec 05, 2025	0.0785	0.0785	0.0780	0.0780	55,697	+0.01(+11.43%)
Dec 04, 2025	0.0780	0.0780	0.0700	0.0700	49,867	-0.01(-10.26%)
Dec 03, 2025	0.0720	0.0780	0.0700	0.0780	35,612	+0.01(+14.71%)
Dec 01, 2025				0.0680	0	-0.01(-12.60%)
Nov 28, 2025	0.0689	0.0778	0.0689	0.0778	700	-0.00(-0.26%)
Nov 26, 2025	0.0690	0.0780	0.0690	0.0780	6,290	+0.00(+0.00%)
Nov 25, 2025	0.0660	0.0780	0.0586	0.0780	166,949	+0.01(+18.18%)
Nov 24, 2025	0.0660	0.0660	0.0605	0.0660	25,177	+0.00(+0.15%)
Nov 21, 2025	0.0600	0.0659	0.0500	0.0659	241,049	+0.03(+64.75%)
Nov 20, 2025	0.0400	0.0400	0.0400	0.0400	56,847	+0.00(+0.00%)
Nov 19, 2025	0.0445	0.0562	0.0380	0.0400	408,577	-0.02(-28.57%)
Nov 18, 2025	0.0560	0.0560	0.0400	0.0560	102,020	+0.02(+40.00%)
Nov 17, 2025	0.0450	0.0450	0.0400	0.0400	188,176	-0.02(-31.03%)
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%)

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