Adyton Resources Corporation
ADYRFOTCBasic Materials● Active
$0.24
$-0.00(-0.04%)
Market Cap$61821172
P/E Ratio—
52W High$0.3022
52W Low$0.1
Adyton Resources Corporation（ADYRF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adyrf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$0.3022
May 6, 2026
-20.6% from here
5-Year Low5Y
$0.0040
Jul 20, 2023
+5.9K% from low
IPO Priceadj.
$0.0712
Sep 15, 2021
+236.9% since IPO
1 Year Ago
$0.1000
Jun 9, 2025
+139.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ADYRF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 2K | +0.00% |
| Jun 4, 2026 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 2K | +0.00% |
| Jun 3, 2026 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 2K | +0.00% |
| Jun 2, 2026 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 2K | +0.00% |
| Jun 1, 2026 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 5K | +3.18% |
| May 29, 2026 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0K | +0.00% |
| May 28, 2026 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0K | +0.00% |
| May 27, 2026 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0K | +0.00% |
| May 26, 2026 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0K | +0.00% |
| May 22, 2026 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0K | +0.00% |
| May 21, 2026 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0K | +0.00% |
| May 20, 2026 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0K | +0.00% |
| May 19, 2026 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0K | +0.00% |
| May 18, 2026 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 16K | +0.00% |
| May 15, 2026 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0K | +0.00% |
| May 14, 2026 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 56K | +4.54% |
| May 13, 2026 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 6K | -3.33% |
| May 12, 2026 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 103K | -0.70% |
| May 11, 2026 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 4K | -0.85% |
| May 8, 2026 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 5K | +0.00% |
Showing 1–20 of 917 records
Annual Stock Price Performance · ADYRF
Jan 1 → Dec 31 · 6 years2026+41.2%$0.17 → $0.24
+41.2%
2025+34.7%$0.13 → $0.17
+34.7%
2024+951.7%$0.01 → $0.13
+951.7%
2023-64.3%$0.01 → $0.00
-64.3%
2022-78.5%$0.05 → $0.01
-78.5%
2021-26.7%$0.07 → $0.05
-26.7%
Best Year2024 · +951.7%
Worst Year2022 · -78.5%
Positive Years3 / 6
Avg Annual Return+143.0%
6Y Total Return+237.1%
6Y CAGR~+22.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$500.79+0.00%
Mkt Cap $231.7B
BHP Group Limited
BHP
$84.22+0.00%
Mkt Cap $213.9B
Rio Tinto Group
RIO
$101.25+0.00%
Mkt Cap $164.4B
Southern Copper Corporation
SCCO
$172.19+0.00%
Mkt Cap $143.7B
Agnico Eagle Mines Limited
AEM.TO
$228.00+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.69+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$55.47+0.00%
Mkt Cap $92.9B
Freeport-McMoRan Inc.
FCX
$64.49+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$163.43+0.00%
Mkt Cap $81.9B
The Sherwin-Williams Company
SHW
$299.48+0.00%
Mkt Cap $73.9BWhat If You Invested in ADYRF?
If you invested $1,000 in ADYRF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,369
Total Return+236.9%
CAGR~+27.5% / yr
Profit+$2,369
Based on Sep 15, 2021 · $0.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Adyton Resources Corporation（ADYRF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADYRF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADYRF 历史股价FMP 日线复权 OHLCV