ADF Group Inc. SV (DRX) Historical Prices

142 Followers

Time Period

Events

TSE:DRX historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	17.50	18.22	17.30	17.80	17.80	+1.54%	59,435	1.50
Nov 11, 2026	17.15	17.62	16.96	17.53	17.53	+2.34%	74,357	1.89
Nov 10, 2026	17.05	17.22	16.91	17.13	17.13	+0.88%	65,914	1.70
Nov 09, 2026	17.24	17.36	16.98	17.05	17.05	+0.41%	44,165	1.15
Nov 06, 2026	16.74	17.14	16.65	16.98	16.98	+1.43%	29,177	0.76
Nov 05, 2026	17.15	17.60	16.63	16.74	16.74	-3.13%	40,129	1.04
Nov 04, 2026	16.90	17.28	16.77	17.28	17.28	+2.73%	49,840	1.30
Nov 03, 2026	16.47	17.10	16.46	16.82	16.82	+2.00%	35,494	0.92
Nov 02, 2026	16.49	16.58	16.23	16.49	16.49	+0.92%	53,480	1.38
Oct 30, 2026	16.65	16.75	16.09	16.34	16.34	-2.33%	84,976	2.17
Oct 29, 2026	16.88	16.94	16.42	16.73	16.73	+0.72%	45,214	1.18
Oct 28, 2026	16.72	16.72	16.41	16.61	16.61	-0.84%	69,782	1.83
Oct 27, 2026	16.42	16.75	16.42	16.75	16.75	+2.57%	15,308	0.40
Oct 26, 2026	16.54	16.78	16.32	16.33	16.33	-0.91%	46,705	1.19
Oct 23, 2026	16.33	16.61	16.02	16.48	16.48	-0.54%	60,544	1.55
Oct 22, 2026	15.98	16.62	15.75	16.57	16.57	+3.56%	52,846	1.35
Oct 21, 2026	15.90	16.04	15.80	16.00	16.00	+0.31%	10,382	0.26
Oct 20, 2026	16.01	16.15	15.81	15.95	15.95	-0.06%	21,754	0.52
Oct 19, 2026	16.25	16.25	15.79	15.96	15.96	-1.72%	22,466	0.54
Oct 16, 2026	16.02	16.62	15.94	16.24	16.24	-0.06%	30,117	0.72
Oct 15, 2026	15.62	16.77	15.62	16.25	16.25	+8.62%	57,493	1.38
Oct 14, 2026	15.07	15.32	14.86	14.96	14.96	-0.93%	17,787	0.43
Oct 13, 2026	15.27	15.40	14.81	15.10	15.10	-2.58%	28,125	0.67
Oct 12, 2026	15.55	15.61	15.21	15.50	15.50	0.00%	0	0.00
Oct 09, 2026	15.55	15.61	15.21	15.50	15.50	-0.64%	43,339	1.01
Oct 08, 2026	15.96	15.99	15.41	15.60	15.60	-2.50%	14,152	0.32
Oct 07, 2026	15.75	16.15	15.50	16.00	16.00	-0.37%	36,606	0.83
Oct 06, 2026	16.06	16.06	15.43	16.06	16.06	+2.62%	65,489	1.51
Oct 05, 2026	14.59	15.82	14.33	15.65	15.65	+7.86%	82,059	1.93
Oct 02, 2026	14.35	14.85	14.33	14.51	14.51	+1.26%	21,791	0.49
Oct 01, 2026	14.23	14.64	14.17	14.33	14.33	+1.20%	22,919	0.50
Sep 30, 2026	14.00	14.60	13.95	14.16	14.16	+1.00%	22,520	0.48
Sep 29, 2026	14.32	14.59	13.93	14.02	14.02	-2.09%	22,340	0.46
Sep 28, 2026	13.46	14.53	13.39	14.32	14.32	+6.39%	26,871	0.56
Sep 25, 2026	13.60	13.60	13.39	13.46	13.46	-0.52%	14,017	0.26
Sep 24, 2026	13.93	13.93	13.48	13.55	13.53	-2.44%	13,351	0.25
Sep 23, 2026	13.64	13.89	13.60	13.89	13.87	+0.51%	13,712	0.25
Sep 22, 2026	13.69	13.93	13.26	13.82	13.80	+3.13%	37,258	0.66
Sep 21, 2026	13.48	13.62	13.35	13.40	13.38	-0.30%	23,053	0.40
Sep 18, 2026	13.46	13.55	13.26	13.44	13.42	-1.10%	17,926	0.30
Sep 17, 2026	13.75	13.83	13.46	13.59	13.57	+1.03%	26,641	0.45
Sep 16, 2026	13.39	13.74	13.28	13.45	13.43	+0.98%	17,906	0.30
Sep 15, 2026	13.70	13.70	13.15	13.32	13.30	-2.77%	27,211	0.44
Sep 14, 2026	13.01	14.00	13.01	13.70	13.68	+4.18%	47,496	0.76
Sep 11, 2026	13.70	14.10	13.01	13.15	13.13	-4.43%	82,707	1.30
Sep 10, 2026	14.57	14.57	13.50	13.76	13.74	-8.27%	230,301	3.69
Sep 09, 2026	14.72	15.15	14.72	15.00	14.98	-0.40%	19,976	0.31
Sep 08, 2026	15.50	15.61	14.80	15.06	15.04	-4.56%	119,160	1.80
Sep 07, 2026	15.93	15.93	15.55	15.78	15.76	0.00%	0	0.00
Sep 04, 2026	15.93	15.93	15.55	15.78	15.76	-1.99%	10,450	0.13

ADF Group Inc. SV historical prices

ADF Group Inc. SV (DRX) Historical Prices

Become an Expert with TipRanks Premium