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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.35	0.33	0.33	0.35	0.33	168,100
January 12, 2026	0.35	0.34	0.34	0.35	0.33	134,628
January 09, 2026	0.36	0.35	0.35	0.36	0.34	184,100
January 08, 2026	0.37	0.35	0.35	0.38	0.35	180,417
January 07, 2026	0.38	0.37	0.37	0.38	0.37	141,612
January 06, 2026	0.36	0.37	0.37	0.38	0.35	223,800
January 05, 2026	0.37	0.37	0.37	0.37	0.36	165,300
January 02, 2026	0.38	0.36	0.36	0.39	0.34	508,200
December 31, 2025	0.35	0.38	0.38	0.38	0.35	436,000
December 30, 2025	0.34	0.35	0.35	0.35	0.32	366,700
December 29, 2025	0.35	0.33	0.33	0.35	0.32	236,803
December 23, 2025	0.36	0.35	0.35	0.36	0.34	140,300
December 22, 2025	0.32	0.35	0.35	0.35	0.32	435,000
December 19, 2025	0.31	0.32	0.32	0.33	0.31	356,405
December 18, 2025	0.32	0.31	0.31	0.32	0.31	299,700
December 17, 2025	0.32	0.31	0.31	0.32	0.31	172,000
December 16, 2025	0.32	0.31	0.31	0.32	0.31	151,700
December 15, 2025	0.32	0.32	0.32	0.32	0.31	314,900
December 12, 2025	0.33	0.32	0.32	0.33	0.31	138,220
December 11, 2025	0.33	0.32	0.32	0.33	0.31	225,400
December 10, 2025	0.33	0.32	0.32	0.33	0.32	126,231
December 09, 2025	0.34	0.33	0.33	0.35	0.33	286,142
December 08, 2025	0.33	0.34	0.34	0.34	0.33	287,200
December 05, 2025	0.34	0.33	0.33	0.34	0.33	115,300
December 04, 2025	0.35	0.33	0.33	0.35	0.33	309,800
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

DIAGNOS Inc. (ADK.V) TSXV