2m 2m 2m 2m 2m 2m 2m
ADF Group Sbvtg (ADFJF)
OTC
$8.29-$0.02 (-0.24%)
Price as of Jun 03, 2026- N/AMarket Cap
- 71.37%1-Year Change
- Metal FabricationIndustry
ADF Group Sbvtg (ADFJF)
$8.29-$0.02 (-0.24%)
- 1 Month+3.33%Low Price$6.69High Price$8.31
- 3 Months+13.10%Low Price$6.51High Price$8.31
- 1 Year+70.58%Low Price$4.75High Price$8.31
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 8.44 | 8.45 | 8.29 | 8.29 | -0.24% | 5,500 |
06/02/2026 | 8.00 | 8.34 | 8.00 | 8.31 | +3.88% | 14,100 |
06/01/2026 | 8.00 | 8.06 | 8.00 | 8.00 | +2.83% | 2,400 |
05/29/2026 | 7.81 | 7.81 | 7.69 | 7.78 | -2.38% | 6,800 |
05/28/2026 | 7.82 | 7.97 | 7.78 | 7.97 | +6.98% | 3,100 |
05/27/2026 | 7.25 | 7.51 | 7.25 | 7.45 | +2.76% | 7,090 |
05/26/2026 | 7.48 | 7.48 | 7.25 | 7.25 | -1.87% | 10,712 |
05/22/2026 | 7.46 | 7.46 | 7.39 | 7.39 | -1.89% | 350 |
05/21/2026 | 7.53 | 7.53 | 7.53 | 7.53 | +3.72% | 253 |
05/20/2026 | 7.26 | 7.26 | 7.26 | 7.26 | +4.76% | 457 |
05/19/2026 | 6.98 | 6.98 | 6.93 | 6.93 | +3.59% | 1,150 |
05/18/2026 | 6.69 | 6.69 | 6.69 | 6.69 | -5.97% | 300 |
05/14/2026 | 7.12 | 7.12 | 7.12 | 7.12 | -3.46% | 157 |
05/12/2026 | 7.37 | 7.37 | 7.37 | 7.37 | -2.85% | 2,334 |
05/11/2026 | 7.59 | 7.59 | 7.59 | 7.59 | -2.52% | 1,536 |
05/07/2026 | 7.78 | 7.78 | 7.78 | 7.78 | -2.72% | 710 |
05/06/2026 | 8.00 | 8.00 | 8.00 | 8.00 | -0.28% | 1,000 |
05/05/2026 | 8.02 | 8.02 | 8.02 | 8.02 | +1.08% | 110 |
05/04/2026 | 7.70 | 8.00 | 7.70 | 7.94 | +3.89% | 3,969 |
05/01/2026 | 7.64 | 7.64 | 7.64 | 7.64 | +2.00% | 1,600 |
04/30/2026 | 7.00 | 7.49 | 7.00 | 7.49 | +6.24% | 5,100 |
04/28/2026 | 7.05 | 7.05 | 7.05 | 7.05 | -0.29% | 7,700 |
04/27/2026 |
$0.01 Dividend | |||||
04/24/2026 | 6.99 | 7.07 | 6.95 | 7.07 | +0.64% | 8,800 |
04/22/2026 | 7.03 | 7.03 | 7.03 | 7.03 | +3.61% | 750 |
04/20/2026 | 6.63 | 6.78 | 6.63 | 6.78 | +1.37% | 2,517 |
04/17/2026 | 6.57 | 6.77 | 6.57 | 6.69 | -5.99% | 9,575 |
04/16/2026 | 7.36 | 7.36 | 7.12 | 7.12 | -11.98% | 14,375 |
04/15/2026 | 8.26 | 8.27 | 8.08 | 8.08 | -1.58% | 4,774 |
04/14/2026 | 8.10 | 8.30 | 8.10 | 8.21 | +1.98% | 10,353 |
04/13/2026 | 7.91 | 8.08 | 7.91 | 8.05 | +0.25% | 5,300 |
04/10/2026 | 8.08 | 8.08 | 8.03 | 8.03 | +0.50% | 2,900 |
04/09/2026 | 7.63 | 8.20 | 7.63 | 7.99 | +18.84% | 26,481 |
04/06/2026 | 6.73 | 6.73 | 6.73 | 6.73 | +0.60% | 4,200 |
04/02/2026 | 6.69 | 6.69 | 6.69 | 6.69 | -0.45% | 1,600 |
03/31/2026 | 6.72 | 6.72 | 6.72 | 6.72 | +2.59% | 6,752 |
03/30/2026 | 6.63 | 6.63 | 6.54 | 6.55 | +0.77% | 3,600 |
03/23/2026 | 6.48 | 6.50 | 6.44 | 6.50 | -0.15% | 1,100 |
03/13/2026 | 6.51 | 6.51 | 6.51 | 6.51 | -3.12% | 1,510 |
03/12/2026 | 6.57 | 6.72 | 6.57 | 6.72 | -8.19% | 700 |
03/06/2026 | 7.31 | 7.35 | 7.26 | 7.31 | -2.66% | 5,450 |
03/04/2026 | 7.51 | 7.51 | 7.51 | 7.51 | -3.35% | 1,368 |
03/02/2026 | 7.58 | 7.78 | 7.58 | 7.78 | +1.12% | 1,918 |
02/26/2026 | 7.69 | 7.69 | 7.69 | 7.69 | -0.79% | 770 |
02/24/2026 | 7.55 | 7.75 | 7.55 | 7.75 | +3.82% | 1,955 |
02/23/2026 | 7.55 | 7.56 | 7.44 | 7.46 | -3.17% | 20,467 |
02/20/2026 | 7.37 | 7.75 | 7.28 | 7.71 | +7.74% | 71,040 |
02/19/2026 | 7.05 | 7.22 | 7.04 | 7.16 | -0.42% | 26,100 |
02/18/2026 | 7.07 | 7.28 | 7.07 | 7.19 | +1.69% | 10,372 |
02/17/2026 | 7.09 | 7.09 | 6.99 | 7.07 | -1.67% | 20,004 |
02/13/2026 | 7.22 | 7.27 | 7.16 | 7.19 | -0.55% | 12,500 |
02/12/2026 | 7.23 | 7.23 | 7.23 | 7.23 | +0.28% | 11,000 |
02/11/2026 | 7.22 | 7.22 | 7.21 | 7.21 | 0.00% | 11,235 |
02/10/2026 | 7.22 | 7.38 | 7.15 | 7.21 | -0.41% | 19,880 |
02/09/2026 | 7.04 | 7.27 | 7.04 | 7.24 | +3.57% | 5,735 |
02/06/2026 | 6.99 | 6.99 | 6.99 | 6.99 | +3.70% | 1,005 |
02/04/2026 | 6.74 | 6.74 | 6.74 | 6.74 | -4.93% | 775 |
02/03/2026 | 7.10 | 7.21 | 7.09 | 7.09 | +0.85% | 8,510 |
02/02/2026 | 6.97 | 7.03 | 6.97 | 7.03 | +5.71% | 1,700 |
01/30/2026 | 6.29 | 6.65 | 6.29 | 6.65 | +11.93% | 1,704 |
01/29/2026 | 5.92 | 5.94 | 5.92 | 5.94 | -2.26% | 1,300 |
01/27/2026 | 6.06 | 6.09 | 6.06 | 6.07 | +0.29% | 1,865 |
01/26/2026 | 6.06 | 6.10 | 6.06 | 6.06 | 0.00% | 3,064 |
01/23/2026 | 6.09 | 6.09 | 6.05 | 6.06 | +0.33% | 4,395 |
01/22/2026 | 6.04 | 6.04 | 6.04 | 6.04 | -2.26% | 200 |
01/21/2026 | 6.18 | 6.18 | 6.18 | 6.18 | +1.31% | 808 |
01/20/2026 | 6.16 | 6.16 | 6.10 | 6.10 | -2.24% | 3,300 |
01/16/2026 | 6.24 | 6.25 | 6.24 | 6.24 | -0.79% | 1,950 |
01/15/2026 | 6.34 | 6.34 | 6.27 | 6.29 | +0.80% | 1,655 |
01/14/2026 | 6.24 | 6.24 | 6.24 | 6.24 | -1.88% | 600 |
01/13/2026 | 6.36 | 6.36 | 6.36 | 6.36 | -4.21% | 600 |
01/07/2026 | 6.64 | 6.64 | 6.64 | 6.64 | -3.48% | 1,075 |
01/05/2026 | 6.99 | 7.00 | 6.88 | 6.88 | -0.55% | 1,810 |
01/02/2026 | 6.74 | 6.91 | 6.72 | 6.91 | +4.34% | 2,730 |
12/31/2025 | 6.63 | 6.63 | 6.63 | 6.63 | +1.07% | 30,000 |
12/29/2025 | 6.52 | 6.56 | 6.52 | 6.56 | +2.66% | 507 |
12/23/2025 | 6.39 | 6.39 | 6.39 | 6.39 | +2.07% | 500 |
12/19/2025 | 5.96 | 6.26 | 5.96 | 6.26 | +8.48% | 2,688 |
12/18/2025 | 5.85 | 5.94 | 5.77 | 5.77 | -1.37% | 6,600 |
12/17/2025 | 5.79 | 5.85 | 5.79 | 5.85 | +2.27% | 1,320 |
12/16/2025 | 5.72 | 5.72 | 5.72 | 5.72 | -1.38% | 1,800 |
12/15/2025 | 5.88 | 5.88 | 5.80 | 5.80 | -2.12% | 935 |
12/11/2025 | 5.99 | 5.99 | 5.92 | 5.92 | +5.44% | 2,017 |
12/10/2025 | 5.63 | 5.66 | 5.50 | 5.62 | -0.18% | 4,000 |
12/09/2025 | 5.63 | 5.63 | 5.63 | 5.63 | +1.62% | 1,444 |
12/04/2025 | 5.47 | 5.54 | 5.47 | 5.54 | +0.77% | 4,200 |
12/03/2025 | 5.47 | 5.50 | 5.47 | 5.50 | +2.47% | 5,800 |
12/02/2025 | 5.36 | 5.36 | 5.36 | 5.36 | -1.92% | 300 |
12/01/2025 | 5.42 | 5.47 | 5.42 | 5.47 | +1.11% | 267 |
11/28/2025 | 5.36 | 5.41 | 5.36 | 5.41 | +14.11% | 300 |
11/26/2025 | 4.74 | 4.74 | 4.74 | 4.74 | -5.75% | 989 |
11/24/2025 | 5.03 | 5.03 | 5.03 | 5.03 | -0.59% | 280 |
11/21/2025 | 4.98 | 5.06 | 4.98 | 5.06 | +1.20% | 1,100 |
11/20/2025 | 5.06 | 5.06 | 4.99 | 5.00 | -0.60% | 4,300 |
11/19/2025 | 5.03 | 5.04 | 5.01 | 5.03 | -0.81% | 16,300 |
11/17/2025 | 5.06 | 5.07 | 5.04 | 5.07 | -6.43% | 7,244 |
11/13/2025 | 5.42 | 5.42 | 5.42 | 5.42 | -0.18% | 959 |
11/12/2025 | 5.43 | 5.43 | 5.43 | 5.43 | +2.44% | 100 |
11/11/2025 | 5.28 | 5.30 | 5.27 | 5.30 | +3.60% | 1,000 |
11/10/2025 | 5.12 | 5.12 | 5.12 | 5.12 | +2.11% | 1,009 |