Stock listing
TSXV:ADY Adyton Resources Corporation Stock
Home listing (TSXV) of Adyton Resources Corporation
Follow Adyton Resources Corporation into a list and get an email when it puts out news.
Share price · TSXV:ADY
$0.36 CAD 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- $0.35 – $0.36 CADOct 30, 2026
- Volume
- 28,522 sharesOct 30, 2026
- Market cap
- $117.4M CADAt the close on Oct 30, 2026 · price × 326.2M shares outstanding
- 52-week range
- $0.19 – $0.45 CADLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $138,866 CADMedian day 90,000 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSXV:ADY · Home | $0.36 CAD | 0.00 (0.0%) | 28,522 | $0.36 | $0.36 | $0.35 | $0.36 | Close on Oct 30, 2026 |
| Frankfurt:701 | €0.218 EUR | -0.006 (-2.7%) | — | €0.232 | €0.232 | €0.218 | €0.224 | Close on Oct 30, 2026 |
| OTC:ADYRF | $0.265 USD | -0.012 (-4.2%) | 6,000 | $0.261 | $0.265 | $0.261 | $0.277 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TSXV:ADY · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.36 | 0.00 | 0.0% | $0.36 | $0.36 | $0.35 | 28,522 | |
| $0.36 | -0.01 | -2.7% | $0.37 | $0.37 | $0.355 | 235,500 | |
| $0.37 | +0.005 | +1.4% | $0.37 | $0.37 | $0.37 | 9,000 | |
| $0.365 | -0.005 | -1.4% | $0.37 | $0.37 | $0.36 | 159,500 | |
| $0.37 | 0.00 | 0.0% | $0.37 | $0.37 | $0.37 | 159,125 | |
| $0.37 | -0.01 | -2.6% | $0.38 | $0.38 | $0.37 | 52,914 | |
| $0.38 | -0.005 | -1.3% | $0.39 | $0.39 | $0.38 | 5,520 | |
| $0.385 | -0.005 | -1.3% | $0.39 | $0.39 | $0.38 | 49,085 | |
| $0.39 | -0.01 | -2.5% | $0.40 | $0.40 | $0.39 | 36,195 | |
| $0.40 | 0.00 | 0.0% | $0.405 | $0.405 | $0.40 | 232,752 | |
| $0.40 | -0.02 | -4.8% | $0.42 | $0.42 | $0.40 | 187,000 | |
| $0.42 | -0.01 | -2.3% | $0.43 | $0.43 | $0.42 | 406,150 | |
| $0.43 | -0.005 | -1.1% | $0.43 | $0.43 | $0.43 | 11,000 | |
| $0.435 | +0.01 | +2.4% | $0.435 | $0.445 | $0.43 | 343,725 | |
| $0.425 | -0.005 | -1.2% | $0.42 | $0.425 | $0.41 | 82,652 | |
| $0.43 | 0.00 | 0.0% | $0.43 | $0.435 | $0.425 | 167,000 | |
| $0.43 | 0.00 | 0.0% | $0.43 | $0.45 | $0.43 | 436,502 | |
| $0.43 | 0.00 | 0.0% | $0.43 | $0.45 | $0.43 | 530,568 | |
| $0.43 | +0.03 | +7.5% | $0.42 | $0.44 | $0.42 | 2,387,350 | |
| $0.40 | 0.00 | 0.0% | $0.405 | $0.41 | $0.40 | 191,500 | |
| $0.40 | 0.00 | 0.0% | $0.395 | $0.415 | $0.395 | 526,869 | |
| $0.40 | +0.02 | +5.3% | $0.40 | $0.415 | $0.40 | 379,500 | |
| $0.38 | +0.005 | +1.3% | $0.385 | $0.385 | $0.375 | 1,179,001 | |
| $0.375 | 0.00 | 0.0% | $0.38 | $0.40 | $0.375 | 344,502 | |
| $0.375 | +0.02 | +5.6% | $0.355 | $0.375 | $0.355 | 157,500 | |
| $0.355 | -0.015 | -4.1% | $0.365 | $0.37 | $0.355 | 37,424 | |
| $0.37 | +0.03 | +8.8% | $0.345 | $0.39 | $0.345 | 235,433 | |
| $0.34 | +0.03 | +9.7% | $0.325 | $0.34 | $0.32 | 1,175,051 | |
| $0.31 | -0.01 | -3.1% | $0.32 | $0.32 | $0.31 | 21,597 | |
| $0.32 | 0.00 | 0.0% | $0.315 | $0.32 | $0.315 | 6,500 | |
| $0.32 | +0.01 | +3.2% | $0.315 | $0.32 | $0.315 | 2,220 | |
| $0.31 | +0.005 | +1.6% | $0.31 | $0.315 | $0.305 | 75,271 | |
| $0.305 | -0.005 | -1.6% | $0.305 | $0.315 | $0.305 | 112,797 | |
| $0.31 | +0.005 | +1.6% | $0.315 | $0.32 | $0.31 | 28,000 | |
| $0.305 | -0.01 | -3.2% | $0.315 | $0.315 | $0.305 | 11,000 | |
| $0.315 | 0.00 | 0.0% | $0.325 | $0.325 | $0.31 | 78,000 | |
| $0.315 | 0.00 | 0.0% | $0.315 | $0.32 | $0.315 | 35,520 | |
| $0.315 | 0.00 | 0.0% | $0.31 | $0.315 | $0.305 | 90,040 | |
| $0.315 | -0.005 | -1.6% | $0.325 | $0.325 | $0.315 | 433,000 | |
| $0.32 | 0.00 | 0.0% | $0.32 | $0.32 | $0.32 | 1,563 | |
| $0.32 | -0.015 | -4.5% | $0.335 | $0.335 | $0.32 | 148,500 | |
| $0.335 | -0.005 | -1.5% | $0.335 | $0.34 | $0.335 | 72,500 | |
| $0.34 | 0.00 | 0.0% | $0.33 | $0.34 | $0.33 | 27,313 | |
| $0.34 | +0.02 | +6.3% | $0.33 | $0.34 | $0.33 | 90,000 | |
| $0.32 | -0.013 | -3.8% | $0.33 | $0.33 | $0.32 | 306,089 | |
| $0.333 | +0.003 | +0.8% | $0.33 | $0.333 | $0.33 | 2,585 | |
| $0.33 | -0.005 | -1.5% | $0.335 | $0.35 | $0.33 | 114,701 | |
| $0.335 | +0.025 | +8.1% | $0.315 | $0.335 | $0.315 | 1,329,000 | |
| $0.31 | +0.02 | +6.9% | $0.305 | $0.315 | $0.305 | 86,551 | |
| $0.29 | +0.04 | +16.0% | $0.265 | $0.29 | $0.25 | 292,297 | |
| $0.25 | -0.01 | -3.8% | $0.26 | $0.26 | $0.245 | 338,691 | |
| $0.26 | -0.005 | -1.9% | $0.265 | $0.265 | $0.26 | 59,077 | |
| $0.265 | -0.005 | -1.9% | $0.27 | $0.27 | $0.265 | 12,055 | |
| $0.27 | +0.005 | +1.9% | $0.27 | $0.27 | $0.27 | 505 | |
| $0.265 | -0.005 | -1.9% | $0.27 | $0.27 | $0.265 | 40,763 | |
| $0.27 | 0.00 | 0.0% | $0.27 | $0.275 | $0.27 | 19,000 | |
| $0.27 | 0.00 | 0.0% | $0.27 | $0.275 | $0.27 | 45,010 | |
| $0.27 | -0.01 | -3.6% | $0.28 | $0.285 | $0.265 | 283,663 | |
| $0.28 | -0.015 | -5.1% | $0.30 | $0.305 | $0.28 | 102,200 | |
| $0.295 | +0.05 | +20.4% | $0.25 | $0.30 | $0.23 | 11,858,150 | |
| $0.245 | -0.005 | -2.0% | $0.25 | $0.25 | $0.24 | 50,616 | |
| $0.25 | +0.02 | +8.7% | $0.235 | $0.25 | $0.235 | 69,100 | |
| $0.23 | -0.015 | -6.1% | $0.24 | $0.24 | $0.23 | 48,000 |
- Ticker
- TSXV:ADY
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Gold & silver
- Exchange
- TSXV
- Currency
- CAD
What changed lately
Latest news release · Oct 23, 2026
Adyton Expands Kabang Gold-Copper Corridor to 2.2 km and Reports Strengthening Copper Mineralization at Depth at Feni Project
Latest call · Aug 25, 2026
Unlocking Opportunity in Papua New Guinea: A Fireside with ADY & GPAC
Replay and transcript
Latest deck · September 2026
Investor Presentation (September 2026)
Investor deck · 21 slides
Calls
Replays
Unlocking Opportunity in Papua New Guinea: A Fireside with ADY & GPAC
Tue, Aug 25, 2026 · 7:00 PM ET
Watch TranscriptAdyton Increases Indicated Resources by 131% at the Gameta Project
Mon, Aug 10, 2026 · 8:00 AM ET
Watch TranscriptAdyton Resources: Honing In On Two Exceptional Prizes
Wed, Jun 17, 2026 · 8:30 AM ET
Watch Transcript
Latest news
Adyton Expands Kabang Gold-Copper Corridor to 2.2 km and Reports Strengthening Copper Mineralization at Depth at Feni Project
Oct 23, 2026
Closed $0.37 (0.0%) on Oct 23, 2026
Adyton Grants Stock Options and RSUs
Sep 25, 2026
Closed $0.38 (+1.3%) on Sep 28, 2026
Adyton Resources Commences Trading on the Papua New Guinea Stock Exchange
Sep 21, 2026
Closed $0.34 (+9.7%) on Sep 21, 2026
CORRECTION FROM SOURCE: Adyton Intersects 167m @ 1.14 g/t AuEq from Surface at Kabang, Feni Island; Provides Corporate Update
Sep 15, 2026
Closed $0.31 (+1.6%) on Sep 15, 2026
Adyton Resources Announces Filing of NI 43-101 Technical Report on Fergusson Island Gameta Gold Project
Sep 11, 2026
Closed $0.31 (+1.6%) on Sep 11, 2026
Adyton Resources Announces Filing of Financial Statements and MD&A for the Six Months Ended June 30, 2026
Aug 26, 2026
Closed $0.34 (+6.3%) on Aug 27, 2026
Adyton Resources Increases Indicated Resources by 131% at Fergusson Island Gameta Project
Aug 5, 2026
Closed $0.295 (+20.4%) on Aug 5, 2026
Adyton 2026 Mid-Year Review: Continued Momentum at Feni and a Clear Path to Production on Fergusson Island
Jul 9, 2026
Closed $0.29 (0.0%) on Jul 9, 2026
Adyton Receives Wapolu Environmental Permit, Advancing Restart of Historic Gold Mine
Jul 6, 2026
Closed $0.305 (0.0%) on Jul 6, 2026
Adyton Engages German Mining Networks
Jun 24, 2026
Closed $0.30 (+1.7%) on Jun 25, 2026
3D model
Built by 6ix from Adyton Resources Corporation’s releases · 33 holes · newest release Aug 5, 2021
Each hole opens the release it came from.
Decks
Investor Presentation (September 2026)
Investor deck · 21 slides · September 2026
Investor Presentation (August 2026)
Investor deck · 20 slides · August 2026
PDAC 2026
Conference · 30 slides · March 2026
Precious Metals Summit Zurich 2025
Conference · 29 slides · November 2025
Adyton Resources Corporation on 6ix
- Sector
- Mining & metals
- Industry
- Gold & silver
- News releases
- 31 in the last 12 months · 130 in all · newest Oct 23, 2026 · oldest 2021
- Calls
- 3 calls with a replay · 3 with a transcript · latest Aug 25, 2026
- Decks
- 14 decks · latest September 2026
Where Adyton Resources Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSXV:ADY · Home listing · This page | TSXV | Canada | CAD |
| Frankfurt:701 | Frankfurt | Germany | EUR |
| OTC:ADYRF | OTC | United States | USD |
| Cboe Canada:ADY | Cboe Canada | Canada | CAD |
| Lang & Schwarz:A2QP8H | Lang & Schwarz | Germany | EUR |
| LS Exchange:A2QP8H | LS Exchange | Germany | EUR |
| Stuttgart:701 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Adyton Resources Corporation.