Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aldebaran Resources Inc (OP: ADBRF )

0.8319 +0.0096 (+1.17%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.5918 0.6000 0.5786 0.5953 39,917 +0.07(+12.32%)
May 30, 2023 0.5200 0.5336 0.5200 0.5300 11,200 +0.02(+3.11%)
May 26, 2023 0.5110 0.5140 0.5100 0.5140 8,000 -0.03(-4.71%)
May 24, 2023 0.5394 10 -0.01(-1.91%)
May 23, 2023 0.5373 0.5499 0.5373 0.5499 12,375 +0.01(+2.77%)
May 19, 2023 0.5351 0 +0.00(+0.02%)
May 18, 2023 0.5816 0.5816 0.5350 0.5350 2,250 -0.02(-4.40%)
May 16, 2023 0.5596 15,000 -0.03(-5.15%)
May 15, 2023 0.5583 0.5900 0.5583 0.5900 18,000 +0.04(+7.27%)
May 12, 2023 0.5645 0.5645 0.5500 0.5500 18,000 -0.01(-1.59%)
May 11, 2023 0.5252 0.5589 0.5240 0.5589 32,000 -0.00(-0.87%)
May 10, 2023 0.5410 0.5638 0.5410 0.5638 11,025 -0.00(-0.19%)
May 09, 2023 0.5530 0.5649 0.5530 0.5649 14,591 +0.01(+2.02%)
May 08, 2023 0.5321 0.5537 0.5321 0.5537 5,385 -0.01(-2.05%)
May 05, 2023 0.5685 0.5759 0.5601 0.5653 22,595 +0.00(+0.46%)
May 04, 2023 0.5627 0.5627 0.5483 0.5627 2,210 +0.01(+2.42%)
May 02, 2023 0.5494 0 -0.00(-0.11%)
Apr 28, 2023 0.5500 16,800 +0.02(+3.21%)
Apr 27, 2023 0.6059 0.6059 0.5329 0.5329 25,271 -0.05(-8.59%)
Apr 26, 2023 0.5986 0.5986 0.5598 0.5830 34,700 -0.03(-5.30%)
Apr 25, 2023 0.6001 0.6227 0.6000 0.6156 3,625 -0.00(-0.13%)
Apr 24, 2023 0.6077 0.6200 0.6000 0.6164 17,401 -0.01(-1.67%)
Apr 21, 2023 0.6269 0.6269 0.6269 0.6269 100 -0.02(-2.35%)
Apr 20, 2023 0.6582 0.6582 0.6420 0.6420 3,810 +0.01(+1.65%)
Apr 19, 2023 0.6460 0.6460 0.6194 0.6316 18,770 -0.02(-2.83%)
Apr 18, 2023 0.6351 0.6500 0.6350 0.6500 5,700 +0.01(+0.85%)
Apr 17, 2023 0.6600 0.6600 0.6400 0.6445 23,000 -0.02(-3.45%)
Apr 14, 2023 0.6615 0.6716 0.6600 0.6675 7,905 -0.01(-2.05%)
Apr 13, 2023 0.6800 0.7010 0.6601 0.6815 7,500 +0.00(+0.22%)
Apr 12, 2023 0.7000 0.7000 0.6800 0.6800 13,209 -0.01(-1.61%)
Apr 11, 2023 0.6801 0.6911 0.6801 0.6911 6,600 +0.00(+0.16%)
Apr 10, 2023 0.6924 0.6924 0.6900 0.6900 7,200 +0.02(+2.60%)
Apr 05, 2023 0.6725 3,800 +0.00(+0.37%)
Apr 04, 2023 0.6900 0.6900 0.6685 0.6700 18,500 -0.00(-0.22%)
Apr 03, 2023 0.7136 0.7136 0.6715 0.6715 2,301 -0.01(-1.90%)
Mar 31, 2023 0.6600 0.6952 0.6600 0.6845 19,000 +0.04(+5.45%)
Mar 30, 2023 0.6500 0.6628 0.6351 0.6491 15,485 -0.02(-3.54%)
Mar 28, 2023 0.6729 0 +0.01(+1.33%)
Mar 27, 2023 0.6964 0.6964 0.6500 0.6641 11,605 -0.03(-4.64%)
Mar 24, 2023 0.6964 0.6964 0.6964 0.6964 2,541 -0.00(-0.47%)
Mar 23, 2023 0.6800 0.6997 0.6800 0.6997 15,570 +0.03(+5.20%)
Mar 22, 2023 0.6651 0.6934 0.6651 0.6651 8,130 -0.02(-3.61%)
Mar 21, 2023 0.6800 0.6921 0.6650 0.6900 24,730 -0.00(-0.69%)
Mar 20, 2023 0.7202 0.7202 0.6825 0.6948 42,010 -0.01(-1.56%)
Mar 17, 2023 0.6984 0.7058 0.6800 0.7058 47,096 +0.02(+2.45%)
Mar 16, 2023 0.6831 0.6889 0.6649 0.6889 101,420 +0.01(+1.94%)
Mar 15, 2023 0.6580 0.6978 0.6501 0.6758 141,211 +0.01(+0.87%)
Mar 13, 2023 0.6700 30,500 +0.00(+0.00%)
Mar 10, 2023 0.6577 0.6700 0.6577 0.6700 26,270 +0.04(+6.21%)
Mar 09, 2023 0.6130 0.6308 0.6130 0.6308 9,000 +0.03(+4.61%)
Mar 08, 2023 0.6264 0.6300 0.5996 0.6030 15,500 -0.01(-0.89%)
Mar 07, 2023 0.6084 0.6500 0.6084 0.6084 1,870 -0.04(-6.40%)
Mar 06, 2023 0.6400 0.6840 0.6400 0.6500 57,249 -0.03(-4.13%)
Mar 03, 2023 0.6537 0.6797 0.6537 0.6780 39,100 +0.03(+4.31%)
Mar 02, 2023 0.6970 0.7365 0.6500 0.6500 57,000 -0.04(-5.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.