Stock listing

CSE:ADPT Adaptogenics Health Corp. Stock

Home listing (CSE) of Adaptogenics Health Corp.

Follow Adaptogenics Health Corp. into a list and get an email when it puts out news.

Share price · CSE:ADPT

$0.29 CAD +0.03 (+11.5%)

Close on Oct 30, 2026

Past year +190.0% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $0.27 – $0.29 CADOct 30, 2026
Volume: 12,750 sharesOct 30, 2026
Market cap: $1.19M CADAt the close on Oct 30, 2026 · price × 4.10M shares outstanding
52-week range: $0.08 – $0.64 CADLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $1,737 CADMedian day 0 shares · 37 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
CSE:ADPT · Home	$0.29 CAD	+0.03 (+11.5%)	12,750	$0.27	$0.29	$0.27	$0.26	Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CSE:ADPT · CAD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$0.29	+0.03	+11.5%	$0.27	$0.29	$0.27	12,750
Thu, Oct 29	$0.26	+0.01	+4.0%	$0.25	$0.27	$0.25	39,000
Wed, Oct 28	$0.25	-0.05	-16.7%	$0.30	$0.30	$0.25	10,434
Tue, Oct 27	$0.30	0.00	0.0%	$0.30	$0.30	$0.30	500
Fri, Oct 23	$0.30	0.00	0.0%	$0.30	$0.30	$0.30	5,500
Thu, Oct 22	$0.30	0.00	0.0%	$0.30	$0.30	$0.30	6,000
Wed, Oct 21	$0.30	0.00	0.0%	$0.30	$0.30	$0.30	1,000
Tue, Oct 20	$0.30	+0.02	+7.1%	$0.35	$0.35	$0.30	3,500
Mon, Oct 19	$0.28	0.00	0.0%	$0.28	$0.28	$0.28	751
Fri, Oct 16	$0.28	0.00	0.0%	$0.28	$0.28	$0.28	1,500
Thu, Oct 15	$0.28	0.00	0.0%	$0.28	$0.28	$0.28	0
Wed, Oct 14	$0.28	-0.02	-6.7%	$0.30	$0.30	$0.28	3,000
Tue, Oct 13	$0.30	0.00	0.0%	$0.30	$0.33	$0.30	10,250
Fri, Oct 9	$0.30	0.00	0.0%	$0.30	$0.30	$0.30	0
Thu, Oct 8	$0.30	-0.03	-9.1%	$0.30	$0.30	$0.30	5,551
Wed, Oct 7	$0.33	+0.18	+120.0%	$0.195	$0.33	$0.19	20,946
Tue, Oct 6	$0.15	0.00	0.0%	$0.15	$0.15	$0.15	0
Mon, Oct 5	$0.15	0.00	0.0%	$0.15	$0.15	$0.15	0
Fri, Oct 2	$0.15	+0.05	+50.0%	$0.13	$0.15	$0.13	24,250
Thu, Oct 1	$0.10	0.00	0.0%	$0.10	$0.10	$0.10	0
Wed, Sep 30	$0.10	0.00	0.0%	$0.10	$0.10	$0.10	0
Tue, Sep 29	$0.10	0.00	0.0%	$0.10	$0.10	$0.10	0
Mon, Sep 28	$0.10	-0.02	-16.7%	$0.11	$0.11	$0.10	186,375
Fri, Sep 25	$0.12	+0.02	+20.0%	$0.12	$0.12	$0.12	20,000
Thu, Sep 24	$0.10	0.00	0.0%	$0.105	$0.105	$0.10	25,000
Wed, Sep 23	$0.10	0.00	0.0%	$0.10	$0.10	$0.10	0
Tue, Sep 22	$0.10	0.00	0.0%	$0.10	$0.10	$0.10	0
Mon, Sep 21	$0.10	0.00	0.0%	$0.10	$0.10	$0.10	0
Fri, Sep 18	$0.10	-0.015	-13.0%	$0.10	$0.10	$0.10	250,000
Thu, Sep 17	$0.115	0.00	0.0%	$0.115	$0.115	$0.115	0
Wed, Sep 16	$0.115	0.00	0.0%	$0.115	$0.115	$0.115	0
Tue, Sep 15	$0.115	+0.03	+35.3%	$0.115	$0.115	$0.115	10,000
Mon, Sep 14	$0.085	0.00	0.0%	$0.085	$0.085	$0.085	0
Fri, Sep 11	$0.085	0.00	0.0%	$0.085	$0.085	$0.085	0
Thu, Sep 10	$0.085	0.00	0.0%	$0.085	$0.085	$0.085	0
Wed, Sep 9	$0.085	0.00	0.0%	$0.085	$0.085	$0.085	0
Tue, Sep 8	$0.085	0.00	0.0%	$0.085	$0.085	$0.085	0
Fri, Sep 4	$0.085	0.00	0.0%	$0.085	$0.085	$0.085	0
Thu, Sep 3	$0.085	0.00	0.0%	$0.085	$0.085	$0.085	0
Wed, Sep 2	$0.085	0.00	0.0%	$0.085	$0.085	$0.085	0
Tue, Sep 1	$0.085	0.00	0.0%	$0.085	$0.085	$0.085	7,000
Mon, Aug 31	$0.085	+0.005	+6.3%	$0.085	$0.085	$0.085	1,040
Fri, Aug 28	$0.08	-0.025	-23.8%	$0.10	$0.10	$0.08	242,500
Thu, Aug 27	$0.105	0.00	0.0%	$0.105	$0.105	$0.105	0
Wed, Aug 26	$0.105	0.00	0.0%	$0.105	$0.105	$0.105	0
Tue, Aug 25	$0.105	0.00	0.0%	$0.105	$0.105	$0.105	0
Mon, Aug 24	$0.105	0.00	0.0%	$0.105	$0.105	$0.105	0
Fri, Aug 21	$0.105	0.00	0.0%	$0.105	$0.105	$0.105	0
Thu, Aug 20	$0.105	0.00	0.0%	$0.105	$0.105	$0.105	0
Wed, Aug 19	$0.105	0.00	0.0%	$0.105	$0.105	$0.105	0
Tue, Aug 18	$0.105	0.00	0.0%	$0.105	$0.105	$0.105	0
Mon, Aug 17	$0.105	0.00	0.0%	$0.105	$0.105	$0.105	0
Fri, Aug 14	$0.105	0.00	0.0%	$0.105	$0.105	$0.105	0
Thu, Aug 13	$0.105	0.00	0.0%	$0.105	$0.105	$0.105	0
Wed, Aug 12	$0.105	0.00	0.0%	$0.105	$0.105	$0.105	0
Tue, Aug 11	$0.105	0.00	0.0%	$0.105	$0.105	$0.105	500
Mon, Aug 10	$0.105	0.00	0.0%	$0.105	$0.105	$0.105	11,759
Fri, Aug 7	$0.105	0.00	0.0%	$0.105	$0.105	$0.105	0
Thu, Aug 6	$0.105	0.00	0.0%	$0.105	$0.105	$0.105	0
Wed, Aug 5	$0.105	-0.098	-48.1%	$0.105	$0.105	$0.105	2,000
Tue, Aug 4	$0.203	0.00	0.0%	$0.203	$0.203	$0.203	0
Fri, Jul 31	$0.203	0.00	0.0%	$0.203	$0.203	$0.203	0
Thu, Jul 30	$0.203	0.00	0.0%	$0.203	$0.203	$0.203	0

Ticker: CSE:ADPT
Asset type: Stock
Exchange: CSE
Currency: CAD

What changed lately

Latest news release · Oct 19, 2026
Adaptogenics Announces Strategy to Build Proprietary Peptide Assets and Delivery Technologies

Latest news

Adaptogenics Announces Strategy to Build Proprietary Peptide Assets and Delivery Technologies

Oct 19, 2026

Closed $0.28 (0.0%) on Oct 19, 2026

Adaptogenics Appoints Antoun Nabhan as President

Oct 13, 2026

Closed $0.30 (0.0%) on Oct 13, 2026

Adaptogenics Acquires Nutritional Research Assets to Advance GLP-1 Companion Initiative

Oct 8, 2026

Closed $0.30 (-9.1%) on Oct 8, 2026

Adaptogenics Appoints Accomplished Peptide Scientist Dr. J. David Warren as Chief Executive Officer

Oct 2, 2026

Closed $0.15 (+50.0%) on Oct 2, 2026

Adaptogenics Health Corp. Announces Closing of Over Subscribed Non-Brokered Private Placement

Sep 28, 2026

Closed $0.10 (0.0%) on Sep 29, 2026

Adaptive Biotechnologies Highlights Role of Highly Sensitive MRD Testing in New International Myeloma Society Definition of Cure

Sep 25, 2026

Closed $0.12 (+20.0%) on Sep 25, 2026

Adaptive Biotechnologies Announces Update to NCCN Guidelines® for Multiple Myeloma, Strengthening MRD Testing Recommendations and Specifically Referencing clonoSEQ®

Sep 17, 2026

Closed $0.115 (0.0%) on Sep 17, 2026

Adaptive Biotechnologies to Participate in the Morgan Stanley 24th Annual Global Healthcare Conference

Sep 1, 2026

Closed $0.085 (0.0%) on Sep 2, 2026

Adaptogenics Health Corp. Announces Non-Brokered Private Placement

Aug 14, 2026

Closed $0.105 (0.0%) on Aug 17, 2026

Adaptogenics Health Corp. Announces Change of Directors

Aug 6, 2026

Closed $0.105 (0.0%) on Aug 7, 2026

All Adaptogenics Health Corp. news

Financings

Private placement of common shares
Sep 28, 2026 · US$230,802
Closed: C$327,000 raised · C$0.08 a share · free to trade Jan 29, 2027
Insiders: Two directors acquired an aggregate of 750,000 Shares for aggregate gross proceeds of $60,000
Use of proceeds: General working capital purposes
Announced Aug 14, 2026 · Closed Sep 28, 2026

Read by 6ix AI from the company's releases

Adaptogenics Health Corp. on 6ix

News releases: 30 in the last 12 months · 44 in all · newest Oct 19, 2026 · oldest 2023

Where Adaptogenics Health Corp. is listed

Listing	Exchange	Country	Currency
CSE:ADPT · Home listing · This page	CSE	Canada	CAD
Cboe Canada:ADPT	Cboe Canada	Canada	CAD

CSE:ADPT Adaptogenics Health Corp. Stock

Prices by listing

Daily closes

What changed lately

Adaptogenics Announces Strategy to Build Proprietary Peptide Assets and Delivery Technologies

Latest news

Adaptogenics Announces Strategy to Build Proprietary Peptide Assets and Delivery Technologies

Adaptogenics Appoints Antoun Nabhan as President

Adaptogenics Acquires Nutritional Research Assets to Advance GLP-1 Companion Initiative

Adaptogenics Appoints Accomplished Peptide Scientist Dr. J. David Warren as Chief Executive Officer

Adaptogenics Health Corp. Announces Closing of Over Subscribed Non-Brokered Private Placement

Adaptive Biotechnologies Highlights Role of Highly Sensitive MRD Testing in New International Myeloma Society Definition of Cure

Adaptive Biotechnologies Announces Update to NCCN Guidelines® for Multiple Myeloma, Strengthening MRD Testing Recommendations and Specifically Referencing clonoSEQ®

Adaptive Biotechnologies to Participate in the Morgan Stanley 24th Annual Global Healthcare Conference

Adaptogenics Health Corp. Announces Non-Brokered Private Placement

Adaptogenics Health Corp. Announces Change of Directors

Financings

Private placement of common shares

Adaptogenics Health Corp. on 6ix

Where Adaptogenics Health Corp. is listed