ADF Group (DRX) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free DRX Stock Alerts C$15.73 -0.66 (-4.03%) (As of 05/17/2024 08:55 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlines ADF Group Stock Price Performance5 Day Performance-3.67%1 Month Performance+10.39%3 Month Performance+81.64%6 Month Performance+198.48%Year-To-Date Performance+127.31%1 Year Performance+544.67% 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 Email Address Ad The Freeport SocietyNext President (Not Trump. Not Biden.)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________. DRX Stock Chart for Monday, May, 20, 2024 DRX Chart by TradingView ADF Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024C$16.39C$15.73-4.03%C$16.40C$15.5299,044 shsC$287.86 million05/16/2024C$16.33C$16.39+0.37%C$16.39C$15.8682,456 shsC$299.94 million05/15/2024C$16.55C$16.33-1.33%C$16.55C$15.89145,163 shsC$298.84 million05/14/2024C$15.70C$16.55+5.41%C$16.57C$15.70179,725 shsC$302.87 million05/13/2024C$15.20C$15.70+3.29%C$15.90C$15.3094,762 shsC$287.31 million05/10/2024C$15.40C$15.20-1.30%C$15.50C$15.0273,467 shsC$278.16 million Get the Latest News and Ratings for DRX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ADF Group and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024C$15.00C$15.40+2.67%C$15.87C$15.00151,038 shsC$281.82 million05/08/2024C$14.71C$15.00+1.97%C$15.25C$14.6463,158 shsC$274.50 million05/07/2024C$15.18C$14.71-3.10%C$15.45C$14.71120,874 shsC$269.19 million05/06/2024C$14.37C$15.18+5.64%C$15.61C$14.69241,508 shsC$277.79 million05/03/2024C$14.24C$14.37+0.91%C$14.61C$14.2248,211 shsC$262.97 million05/02/2024C$13.63C$14.24+4.48%C$14.71C$13.68119,228 shsC$260.59 million05/01/2024C$14.50C$13.63-6.00%C$14.58C$13.51105,352 shsC$249.43 million04/30/2024C$14.75C$14.50-1.69%C$14.88C$14.3946,409 shsC$265.35 million04/29/2024C$15.04C$14.75-1.93%C$15.12C$14.24159,979 shsC$269.93 million04/26/2024C$14.13C$15.04+6.44%C$15.20C$14.30190,375 shsC$275.23 million04/25/2024C$14.35C$14.13-1.53%C$14.53C$14.0564,219 shsC$258.58 million04/24/2024C$14.93C$14.35-3.88%C$14.95C$14.1788,605 shsC$262.61 million04/23/2024C$13.81C$14.93+8.11%C$15.00C$13.70160,632 shsC$273.22 million04/22/2024C$14.25C$13.81-3.09%C$14.52C$13.30189,089 shsC$252.72 million04/19/2024C$13.90C$14.25+2.52%C$14.85C$13.95206,795 shsC$260.78 million04/18/2024C$13.17C$13.90+5.54%C$14.12C$13.20243,102 shsC$254.37 million04/17/2024C$12.60C$13.17+4.52%C$13.17C$12.45168,395 shsC$241.01 million04/16/2024C$12.70C$12.60-0.79%C$12.70C$12.5090,675 shsC$230.58 million04/15/2024C$12.48C$12.70+1.76%C$12.77C$12.28136,974 shsC$232.41 million04/12/2024C$11.80C$12.48+5.76%C$12.80C$11.99229,360 shsC$228.38 million04/11/2024C$9.60C$11.80+22.92%C$11.90C$10.20371,016 shsC$215.94 million04/10/2024C$9.37C$9.60+2.45%C$9.79C$9.3074,985 shsC$175.68 million04/09/2024C$9.79C$9.37-4.29%C$9.80C$9.2659,068 shsC$171.47 million04/08/2024C$9.63C$9.79+1.66%C$9.81C$9.5166,361 shsC$179.16 million04/05/2024C$9.16C$9.63+5.13%C$9.75C$9.1098,337 shsC$176.23 million04/04/2024C$8.92C$9.16+2.69%C$9.48C$8.92109,135 shsC$167.63 million04/03/2024C$9.00C$8.92-0.89%C$9.02C$8.8427,201 shsC$163.24 million04/02/2024C$9.10C$9.00-1.10%C$9.11C$8.8458,759 shsC$164.70 million04/01/2024C$9.13C$9.10-0.33%C$9.41C$8.9357,227 shsC$166.53 million03/29/2024C$9.13C$9.13C$9.33C$8.63111,881 shsC$167.08 million03/28/2024C$8.62C$9.13+5.92%C$9.33C$8.63111,881 shsC$167.08 million03/27/2024C$8.40C$8.62+2.62%C$8.72C$8.35117,557 shsC$157.75 million03/26/2024C$8.07C$8.40+4.09%C$8.56C$8.0583,588 shsC$153.72 million03/25/2024C$8.19C$8.07-1.47%C$8.32C$7.9396,154 shsC$147.68 millionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now03/22/2024C$8.49C$8.19-3.53%C$8.54C$8.1964,355 shsC$149.88 million03/21/2024C$8.39C$8.49+1.19%C$8.66C$8.3087,360 shsC$155.37 million03/20/2024C$8.36C$8.39+0.36%C$8.40C$8.1095,970 shsC$153.54 million03/19/2024C$8.50C$8.36-1.65%C$8.50C$8.26106,070 shsC$152.99 million03/18/2024C$8.58C$8.50-0.93%C$8.63C$8.34156,942 shsC$155.55 million03/15/2024C$8.88C$8.58-3.38%C$9.10C$8.58103,528 shsC$157.01 million03/14/2024C$9.30C$8.88-4.52%C$9.21C$8.86227,576 shsC$162.50 million03/13/2024C$9.40C$9.30-1.06%C$9.67C$9.05172,158 shsC$170.19 million03/12/2024C$9.71C$9.40-3.19%C$9.78C$9.3762,063 shsC$172.02 million03/11/2024C$10.17C$9.71-4.52%C$10.10C$9.5286,564 shsC$177.69 million03/08/2024C$10.00C$10.17+1.70%C$10.27C$10.0098,190 shsC$186.11 million03/07/2024C$9.94C$10.00+0.60%C$10.08C$9.9057,542 shsC$183 million03/06/2024C$9.84C$9.94+1.02%C$10.06C$9.65120,458 shsC$181.90 million03/05/2024C$10.36C$9.84-5.02%C$10.40C$9.7778,693 shsC$180.07 million03/04/2024C$10.30C$10.36+0.58%C$10.45C$10.01150,112 shsC$189.59 million03/01/2024C$10.33C$10.30-0.29%C$10.44C$10.1490,665 shsC$188.49 million02/29/2024C$9.96C$10.33+3.71%C$10.33C$9.8595,570 shsC$189.04 million02/28/2024C$9.92C$9.96+0.40%C$10.10C$9.87129,378 shsC$182.27 million02/27/2024C$9.45C$9.92+4.97%C$10.00C$9.42212,475 shsC$181.54 million02/26/2024C$9.40C$9.45+0.53%C$9.54C$9.27122,755 shsC$172.94 million02/23/2024C$9.05C$9.40+3.87%C$9.45C$8.99125,009 shsC$172.02 million02/22/2024C$8.81C$9.05+2.72%C$9.27C$8.90131,317 shsC$165.62 million02/21/2024C$8.66C$8.81+1.73%C$8.93C$8.6232,589 shsC$161.22 million02/20/2024C$8.91C$8.66-2.81%C$9.09C$8.6054,322 shsC$158.48 million02/19/2024C$8.91C$8.91C$9.02C$8.55138,546 shsC$163.05 million Related Companies: NPS Stock Chart LEV Stock Chart KBL Stock Chart LGT.B Stock Chart DXT Stock Chart DCM Stock Chart CHR Stock Chart MAL Stock Chart DE Stock Chart DRT Stock Chart Receive DRX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ADF Group and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:DRX) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersShocking: One AI startup's revenue could surge 4,735%Manward PressThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaNext President (Not Trump. Not Biden.)The Freeport SocietyUrgent Nvidia WarningAltimetryElon’s New Device is About to Shock the WorldInvestorPlace"The Biggest Drug Ever" Is ComingBehind the MarketsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ADF Group Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.