DIAGNOS Inc. - ADK.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.36	0.34	0.34	0.36	0.34	334,502
December 02, 2025	0.34	0.34	0.34	0.36	0.33	278,300
December 01, 2025	0.34	0.33	0.33	0.34	0.33	171,700
November 28, 2025	0.33	0.33	0.33	0.34	0.32	325,401
November 27, 2025	0.31	0.33	0.33	0.33	0.31	180,500
November 26, 2025	0.32	0.31	0.31	0.32	0.31	166,500
November 25, 2025	0.32	0.31	0.31	0.32	0.3	204,421
November 24, 2025	0.32	0.31	0.31	0.32	0.3	358,800
November 21, 2025	0.31	0.32	0.32	0.33	0.3	297,528
November 20, 2025	0.32	0.3	0.3	0.33	0.3	500,300
November 19, 2025	0.31	0.31	0.31	0.34	0.31	351,300
November 18, 2025	0.32	0.3	0.3	0.32	0.3	1.1M
November 17, 2025	0.29	0.28	0.28	0.31	0.28	294,000
November 14, 2025	0.3	0.29	0.29	0.3	0.28	204,400
November 13, 2025	0.3	0.28	0.28	0.3	0.28	192,000
November 12, 2025	0.31	0.29	0.29	0.31	0.29	133,603
November 11, 2025	0.31	0.3	0.3	0.31	0.29	144,900
November 10, 2025	0.3	0.31	0.31	0.33	0.29	717,500
November 07, 2025	0.29	0.32	0.32	0.32	0.29	145,145
November 06, 2025	0.32	0.29	0.29	0.32	0.28	230,800
November 05, 2025	0.33	0.3	0.3	0.33	0.3	525,326
November 04, 2025	0.34	0.32	0.32	0.35	0.31	477,939
November 03, 2025	0.37	0.34	0.34	0.37	0.34	262,400
October 31, 2025	0.35	0.34	0.34	0.35	0.34	361,600
October 30, 2025	0.35	0.34	0.34	0.36	0.34	261,300
October 29, 2025	0.36	0.35	0.35	0.36	0.34	323,500
October 28, 2025	0.33	0.36	0.36	0.38	0.33	480,505
October 27, 2025	0.33	0.33	0.33	0.35	0.32	266,000
October 24, 2025	0.34	0.35	0.35	0.35	0.33	348,500
October 23, 2025	0.32	0.32	0.32	0.33	0.31	169,026
October 22, 2025	0.33	0.34	0.34	0.34	0.33	118,948
October 21, 2025	0.37	0.33	0.33	0.37	0.33	407,600
October 20, 2025	0.37	0.36	0.36	0.37	0.36	247,700
October 17, 2025	0.38	0.36	0.36	0.39	0.36	306,100
October 16, 2025	0.39	0.38	0.38	0.4	0.37	185,400
October 15, 2025	0.38	0.38	0.38	0.38	0.37	262,000
October 14, 2025	0.35	0.38	0.38	0.39	0.35	1.24M
October 10, 2025	0.39	0.36	0.36	0.39	0.34	634,726
October 09, 2025	0.36	0.38	0.38	0.42	0.36	1.08M
October 08, 2025	0.35	0.36	0.36	0.36	0.33	621,400
October 07, 2025	0.35	0.34	0.34	0.37	0.33	413,600
October 06, 2025	0.34	0.35	0.35	0.35	0.33	166,000
October 03, 2025	0.31	0.33	0.33	0.34	0.31	403,000
October 02, 2025	0.31	0.31	0.31	0.32	0.3	347,000
October 01, 2025	0.29	0.3	0.3	0.3	0.28	353,649
September 30, 2025	0.27	0.28	0.28	0.31	0.25	1.26M
September 29, 2025	0.27	0.27	0.27	0.27	0.26	219,500
September 26, 2025	0.26	0.27	0.27	0.27	0.26	263,300
September 25, 2025	0.26	0.27	0.27	0.27	0.25	190,500
September 24, 2025	0.27	0.26	0.26	0.27	0.25	237,815
September 23, 2025	0.27	0.26	0.26	0.27	0.26	136,010
September 22, 2025	0.28	0.27	0.27	0.28	0.26	188,312
September 19, 2025	0.27	0.27	0.27	0.27	0.27	94,700
September 18, 2025	0.27	0.26	0.26	0.27	0.26	249,000
September 17, 2025	0.26	0.26	0.26	0.26	0.25	163,520
September 16, 2025	0.27	0.26	0.26	0.27	0.26	76,500
September 15, 2025	0.26	0.26	0.26	0.27	0.25	117,825
September 12, 2025	0.26	0.25	0.25	0.26	0.25	237,700
September 11, 2025	0.26	0.25	0.25	0.27	0.25	164,232
September 10, 2025	0.27	0.26	0.26	0.27	0.26	146,000

DIAGNOS Inc. (ADK.V) TSXV