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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.27	0.26	0.26	0.28	0.26	228,000
September 08, 2025	0.28	0.27	0.27	0.28	0.27	134,300
September 05, 2025	0.28	0.27	0.27	0.28	0.27	151,746
September 04, 2025	0.27	0.28	0.28	0.28	0.26	378,000
September 03, 2025	0.28	0.26	0.26	0.28	0.26	343,892
September 02, 2025	0.28	0.26	0.26	0.28	0.26	93,400
August 29, 2025	0.27	0.27	0.27	0.28	0.26	300,500
August 28, 2025	0.25	0.27	0.27	0.28	0.25	262,000
August 27, 2025	0.24	0.25	0.25	0.26	0.24	322,200
August 26, 2025	0.26	0.24	0.24	0.26	0.24	181,002
August 25, 2025	0.27	0.25	0.25	0.27	0.25	232,500
August 22, 2025	0.26	0.26	0.26	0.28	0.26	119,000
August 21, 2025	0.26	0.25	0.25	0.27	0.25	125,609
August 20, 2025	0.26	0.26	0.26	0.26	0.25	86,300
August 19, 2025	0.28	0.26	0.26	0.28	0.26	216,003
August 18, 2025	0.28	0.27	0.27	0.29	0.27	338,880
August 15, 2025	0.28	0.28	0.28	0.29	0.28	184,500
August 14, 2025	0.28	0.28	0.28	0.28	0.28	101,600

DIAGNOS Inc. (ADK.V) TSXV