Free Trial

ADF Group (DRX) Stock Chart & Stock Price History

→ How to Play the AI and Crypto Markets in One Swing (From Weiss Ratings) (Ad)
Free DRX Stock Alerts
C$16.30
-0.25 (-1.51%)
(As of 10:08 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlines

ADF Group Stock Price Performance

5 Day
Performance
+7.47%
1 Month
Performance
+32.61%
3 Month
Performance
+89.36%
6 Month
Performance
+209.35%
Year-To-Date
Performance
+139.16%
1 Year
Performance
+635.56%
Receive DRX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ADF Group and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
How to Play the AI and Crypto Markets in One Swing
I’ve developed a system that’s helped me find huge winners in the past. Now my system has alerted me to the next four altcoins that could be the next superstars.
Click here to find out who they are.

DRX Stock Chart for Wednesday, May, 15, 2024

DRX Chart by TradingView

ADF Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024C$15.70C$16.55
+5.41%		C$16.57C$15.70179,725 shsC$302.87 million
05/13/2024C$15.20C$15.70
+3.29%		C$15.90C$15.3094,762 shsC$287.31 million
05/10/2024C$15.40C$15.20
-1.30%		C$15.50C$15.0273,467 shsC$278.16 million
05/09/2024C$15.00C$15.40
+2.67%		C$15.87C$15.00151,038 shsC$281.82 million
05/08/2024C$14.71C$15.00
+1.97%		C$15.25C$14.6463,158 shsC$274.50 million
05/07/2024C$15.18C$14.71
-3.10%		C$15.45C$14.71120,874 shsC$269.19 million
05/06/2024C$14.37C$15.18
+5.64%		C$15.61C$14.69241,508 shsC$277.79 million
05/03/2024C$14.24C$14.37
+0.91%		C$14.61C$14.2248,211 shsC$262.97 million
05/02/2024C$13.63C$14.24
+4.48%		C$14.71C$13.68119,228 shsC$260.59 million
05/01/2024C$14.50C$13.63
-6.00%		C$14.58C$13.51105,352 shsC$249.43 million
04/30/2024C$14.75C$14.50
-1.69%		C$14.88C$14.3946,409 shsC$265.35 million
04/29/2024C$15.04C$14.75
-1.93%		C$15.12C$14.24159,979 shsC$269.93 million
04/26/2024C$14.13C$15.04
+6.44%		C$15.20C$14.30190,375 shsC$275.23 million
04/25/2024C$14.35C$14.13
-1.53%		C$14.53C$14.0564,219 shsC$258.58 million
04/24/2024C$14.93C$14.35
-3.88%		C$14.95C$14.1788,605 shsC$262.61 million
04/23/2024C$13.81C$14.93
+8.11%		C$15.00C$13.70160,632 shsC$273.22 million
04/22/2024C$14.25C$13.81
-3.09%		C$14.52C$13.30189,089 shsC$252.72 million
04/19/2024C$13.90C$14.25
+2.52%		C$14.85C$13.95206,795 shsC$260.78 million
04/18/2024C$13.17C$13.90
+5.54%		C$14.12C$13.20243,102 shsC$254.37 million
04/17/2024C$12.60C$13.17
+4.52%		C$13.17C$12.45168,395 shsC$241.01 million
04/16/2024C$12.70C$12.60
-0.79%		C$12.70C$12.5090,675 shsC$230.58 million
04/15/2024C$12.48C$12.70
+1.76%		C$12.77C$12.28136,974 shsC$232.41 million
04/12/2024C$11.80C$12.48
+5.76%		C$12.80C$11.99229,360 shsC$228.38 million
04/11/2024C$9.60C$11.80
+22.92%		C$11.90C$10.20371,016 shsC$215.94 million
04/10/2024C$9.37C$9.60
+2.45%		C$9.79C$9.3074,985 shsC$175.68 million
04/09/2024C$9.79C$9.37
-4.29%		C$9.80C$9.2659,068 shsC$171.47 million
04/08/2024C$9.63C$9.79
+1.66%		C$9.81C$9.5166,361 shsC$179.16 million
04/05/2024C$9.16C$9.63
+5.13%		C$9.75C$9.1098,337 shsC$176.23 million
04/04/2024C$8.92C$9.16
+2.69%		C$9.48C$8.92109,135 shsC$167.63 million
04/03/2024C$9.00C$8.92
-0.89%		C$9.02C$8.8427,201 shsC$163.24 million
04/02/2024C$9.10C$9.00
-1.10%		C$9.11C$8.8458,759 shsC$164.70 million
04/01/2024C$9.13C$9.10
-0.33%		C$9.41C$8.9357,227 shsC$166.53 million
03/29/2024C$9.13C$9.13C$9.33C$8.63111,881 shsC$167.08 million
03/28/2024C$8.62C$9.13
+5.92%		C$9.33C$8.63111,881 shsC$167.08 million
03/27/2024C$8.40C$8.62
+2.62%		C$8.72C$8.35117,557 shsC$157.75 million
03/26/2024C$8.07C$8.40
+4.09%		C$8.56C$8.0583,588 shsC$153.72 million
03/25/2024C$8.19C$8.07
-1.47%		C$8.32C$7.9396,154 shsC$147.68 million
03/22/2024C$8.49C$8.19
-3.53%		C$8.54C$8.1964,355 shsC$149.88 million
03/21/2024C$8.39C$8.49
+1.19%		C$8.66C$8.3087,360 shsC$155.37 million
03/20/2024C$8.36C$8.39
+0.36%		C$8.40C$8.1095,970 shsC$153.54 million
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
03/19/2024C$8.50C$8.36
-1.65%		C$8.50C$8.26106,070 shsC$152.99 million
03/18/2024C$8.58C$8.50
-0.93%		C$8.63C$8.34156,942 shsC$155.55 million
03/15/2024C$8.88C$8.58
-3.38%		C$9.10C$8.58103,528 shsC$157.01 million
03/14/2024C$9.30C$8.88
-4.52%		C$9.21C$8.86227,576 shsC$162.50 million
03/13/2024C$9.40C$9.30
-1.06%		C$9.67C$9.05172,158 shsC$170.19 million
03/12/2024C$9.71C$9.40
-3.19%		C$9.78C$9.3762,063 shsC$172.02 million
03/11/2024C$10.17C$9.71
-4.52%		C$10.10C$9.5286,564 shsC$177.69 million
03/08/2024C$10.00C$10.17
+1.70%		C$10.27C$10.0098,190 shsC$186.11 million
03/07/2024C$9.94C$10.00
+0.60%		C$10.08C$9.9057,542 shsC$183 million
03/06/2024C$9.84C$9.94
+1.02%		C$10.06C$9.65120,458 shsC$181.90 million
03/05/2024C$10.36C$9.84
-5.02%		C$10.40C$9.7778,693 shsC$180.07 million
03/04/2024C$10.30C$10.36
+0.58%		C$10.45C$10.01150,112 shsC$189.59 million
03/01/2024C$10.33C$10.30
-0.29%		C$10.44C$10.1490,665 shsC$188.49 million
02/29/2024C$9.96C$10.33
+3.71%		C$10.33C$9.8595,570 shsC$189.04 million
02/28/2024C$9.92C$9.96
+0.40%		C$10.10C$9.87129,378 shsC$182.27 million
02/27/2024C$9.45C$9.92
+4.97%		C$10.00C$9.42212,475 shsC$181.54 million
02/26/2024C$9.40C$9.45
+0.53%		C$9.54C$9.27122,755 shsC$172.94 million
02/23/2024C$9.05C$9.40
+3.87%		C$9.45C$8.99125,009 shsC$172.02 million
02/22/2024C$8.81C$9.05
+2.72%		C$9.27C$8.90131,317 shsC$165.62 million
02/21/2024C$8.66C$8.81
+1.73%		C$8.93C$8.6232,589 shsC$161.22 million
02/20/2024C$8.91C$8.66
-2.81%		C$9.09C$8.6054,322 shsC$158.48 million
02/19/2024C$8.91C$8.91C$9.02C$8.55138,546 shsC$163.05 million
02/16/2024C$8.51C$8.91
+4.70%		C$9.02C$8.55138,546 shsC$163.05 million
02/15/2024C$8.74C$8.51
-2.63%		C$8.81C$8.20128,385 shsC$155.73 million
02/14/2024C$8.51C$8.74
+2.70%		C$8.80C$8.5058,138 shsC$159.94 million
02/13/2024C$8.43C$8.51
+0.95%		C$8.55C$8.2078,486 shsC$155.73 million

Related Companies:
This page (TSE:DRX) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group
Does this make you sick?
Allegiance Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing