ADK.VADK.V
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $0.33 | $0.34 | $0.31 | $0.31 | 233,868 |
| 1/13/2026 | $0.34 | $0.34 | $0.33 | $0.33 | 168,100 |
| 1/12/2026 | $0.35 | $0.35 | $0.33 | $0.34 | 134,628 |
| 1/9/2026 | $0.36 | $0.36 | $0.34 | $0.34 | 184,100 |
| 1/8/2026 | $0.37 | $0.38 | $0.35 | $0.35 | 180,417 |
| 1/7/2026 | $0.38 | $0.38 | $0.36 | $0.37 | 141,612 |
| 1/6/2026 | $0.36 | $0.38 | $0.34 | $0.37 | 223,800 |
| 1/5/2026 | $0.37 | $0.37 | $0.35 | $0.36 | 165,300 |
| 1/2/2026 | $0.38 | $0.39 | $0.34 | $0.36 | 508,200 |
| 12/31/2025 | $0.34 | $0.38 | $0.34 | $0.38 | 436,000 |
| 12/30/2025 | $0.34 | $0.35 | $0.32 | $0.35 | 366,700 |
| 12/29/2025 | $0.34 | $0.34 | $0.32 | $0.33 | 236,803 |
| 12/24/2025 | $0.35 | $0.35 | $0.34 | $0.35 | 87,400 |
| 12/23/2025 | $0.35 | $0.35 | $0.34 | $0.34 | 140,300 |
| 12/22/2025 | $0.32 | $0.35 | $0.32 | $0.35 | 435,000 |
| 12/19/2025 | $0.31 | $0.33 | $0.31 | $0.32 | 356,405 |
| 12/18/2025 | $0.32 | $0.32 | $0.30 | $0.30 | 299,700 |
| 12/17/2025 | $0.32 | $0.32 | $0.31 | $0.31 | 172,000 |
| 12/16/2025 | $0.32 | $0.32 | $0.31 | $0.31 | 151,700 |
| 12/15/2025 | $0.32 | $0.32 | $0.30 | $0.32 | 314,900 |
| 12/12/2025 | $0.33 | $0.33 | $0.31 | $0.32 | 138,220 |
| 12/11/2025 | $0.33 | $0.33 | $0.31 | $0.32 | 225,400 |
| 12/10/2025 | $0.33 | $0.33 | $0.32 | $0.32 | 126,231 |
| 12/9/2025 | $0.34 | $0.34 | $0.33 | $0.33 | 286,142 |
| 12/8/2025 | $0.33 | $0.34 | $0.33 | $0.34 | 287,200 |
| 12/5/2025 | $0.34 | $0.34 | $0.33 | $0.33 | 115,300 |
| 12/4/2025 | $0.34 | $0.34 | $0.33 | $0.33 | 309,800 |
| 12/3/2025 | $0.36 | $0.36 | $0.34 | $0.34 | 334,502 |
| 12/2/2025 | $0.34 | $0.36 | $0.33 | $0.34 | 278,300 |
| 12/1/2025 | $0.34 | $0.34 | $0.33 | $0.33 | 171,700 |
| 11/28/2025 | $0.33 | $0.34 | $0.32 | $0.33 | 325,401 |
| 11/27/2025 | $0.31 | $0.33 | $0.30 | $0.33 | 180,500 |
| 11/26/2025 | $0.32 | $0.32 | $0.30 | $0.30 | 166,500 |
| 11/25/2025 | $0.32 | $0.32 | $0.29 | $0.31 | 204,421 |
| 11/24/2025 | $0.32 | $0.32 | $0.30 | $0.31 | 358,800 |
| 11/21/2025 | $0.30 | $0.33 | $0.29 | $0.32 | 297,528 |
| 11/20/2025 | $0.32 | $0.33 | $0.29 | $0.29 | 500,300 |
| 11/19/2025 | $0.31 | $0.34 | $0.30 | $0.31 | 351,300 |
| 11/18/2025 | $0.32 | $0.32 | $0.29 | $0.30 | 1.10M |
| 11/17/2025 | $0.29 | $0.30 | $0.28 | $0.28 | 294,000 |
| 11/14/2025 | $0.30 | $0.30 | $0.28 | $0.29 | 204,400 |
| 11/13/2025 | $0.30 | $0.30 | $0.28 | $0.28 | 192,000 |
| 11/12/2025 | $0.30 | $0.30 | $0.29 | $0.29 | 133,603 |
| 11/11/2025 | $0.31 | $0.31 | $0.29 | $0.30 | 144,900 |
| 11/10/2025 | $0.30 | $0.33 | $0.28 | $0.31 | 717,500 |
| 11/7/2025 | $0.29 | $0.32 | $0.29 | $0.32 | 145,145 |
| 11/6/2025 | $0.32 | $0.32 | $0.28 | $0.29 | 230,800 |
| 11/5/2025 | $0.33 | $0.33 | $0.29 | $0.30 | 525,326 |
| 11/4/2025 | $0.34 | $0.34 | $0.31 | $0.32 | 477,939 |
| 11/3/2025 | $0.36 | $0.36 | $0.34 | $0.34 | 262,400 |
| 10/31/2025 | $0.34 | $0.35 | $0.34 | $0.34 | 361,600 |
| 10/30/2025 | $0.35 | $0.36 | $0.34 | $0.34 | 261,300 |
| 10/29/2025 | $0.36 | $0.36 | $0.34 | $0.35 | 323,500 |
| 10/28/2025 | $0.33 | $0.38 | $0.33 | $0.36 | 480,505 |
| 10/27/2025 | $0.33 | $0.34 | $0.32 | $0.33 | 266,000 |
| 10/24/2025 | $0.34 | $0.34 | $0.33 | $0.34 | 348,500 |
| 10/23/2025 | $0.32 | $0.33 | $0.31 | $0.32 | 169,026 |
| 10/22/2025 | $0.33 | $0.34 | $0.33 | $0.34 | 118,948 |
| 10/21/2025 | $0.37 | $0.37 | $0.33 | $0.33 | 407,600 |
| 10/20/2025 | $0.36 | $0.37 | $0.35 | $0.36 | 247,700 |
| 10/17/2025 | $0.38 | $0.39 | $0.35 | $0.36 | 306,100 |