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

Aldebaran Resources Inc (OP: ADBRF )

0.8398 +0.0175 (+2.13%)
Streaming Delayed Price Updated: 12:39 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 22, 2024 0.8181 0.8223 0.8181 0.8223 2,853 +0.00(+0.51%)
May 21, 2024 0.8181 0.8181 0.8181 0.8181 12,030 -0.06(-7.03%)
May 20, 2024 0.9004 0.9004 0.7650 0.8800 28,850 +0.04(+4.74%)
May 17, 2024 0.7882 0.8792 0.7882 0.8402 58,342 +0.06(+8.18%)
May 16, 2024 0.8100 0.8100 0.7500 0.7767 18,899 +0.02(+2.44%)
May 15, 2024 0.7981 0.7981 0.7550 0.7582 9,093 -0.00(-0.24%)
May 14, 2024 0.7954 0.8049 0.7566 0.7600 8,250 -0.03(-4.32%)
May 13, 2024 0.7346 0.7943 0.7346 0.7943 52,500 +0.09(+12.65%)
May 10, 2024 0.7229 0.7231 0.7051 0.7051 3,050 +0.01(+1.73%)
May 09, 2024 0.6798 0.7059 0.6798 0.6931 2,100 +0.05(+6.96%)
May 08, 2024 0.6480 0.6480 0.6480 0.6480 6,220 +0.01(+0.78%)
May 06, 2024 0.6430 450 +0.01(+2.06%)
May 03, 2024 0.6233 0.6557 0.6233 0.6300 2,589 +0.01(+2.16%)
May 02, 2024 0.6420 0.6420 0.6167 0.6167 29,500 -0.03(-3.99%)
Apr 30, 2024 0.6423 0 -0.05(-6.91%)
Apr 29, 2024 0.6900 0.6900 0.6703 0.6900 4,300 +0.01(+1.47%)
Apr 26, 2024 0.6800 0.6800 0.6800 0.6800 4,600 +0.03(+4.60%)
Apr 25, 2024 0.6501 0.6600 0.6501 0.6501 2,020 -0.04(-6.23%)
Apr 24, 2024 0.6933 0.6933 0.6933 0.6933 2,000 -0.01(-0.96%)
Apr 23, 2024 0.6933 0.7000 0.6933 0.7000 1,500 -0.03(-4.44%)
Apr 18, 2024 0.7325 3,100 +0.02(+2.59%)
Apr 16, 2024 0.7140 50 -0.06(-7.99%)
Apr 15, 2024 0.7760 0.7760 0.7760 0.7760 3,000 +0.06(+7.78%)
Apr 12, 2024 0.7200 0.7200 0.7200 0.7200 4,500 +0.01(+1.41%)
Apr 10, 2024 0.7100 5,300 -0.01(-1.50%)
Apr 09, 2024 0.7300 0.7300 0.7208 0.7208 2,000 +0.01(+0.97%)
Apr 08, 2024 0.6939 0.7281 0.6600 0.7139 23,320 +0.07(+10.31%)
Apr 05, 2024 0.6553 0.7244 0.6472 0.6472 6,450 -0.09(-12.20%)
Apr 03, 2024 0.7371 0 +0.09(+13.40%)
Apr 02, 2024 0.6500 0.6500 0.6500 0.6500 9,000 -0.00(-0.21%)
Apr 01, 2024 0.6081 0.6671 0.6081 0.6514 14,270 +0.03(+4.61%)
Mar 28, 2024 0.6160 0.6371 0.6100 0.6227 36,430 +0.02(+3.22%)
Mar 27, 2024 0.6041 0.6051 0.6033 0.6033 8,870 +0.01(+1.06%)
Mar 26, 2024 0.5887 0.5975 0.5872 0.5970 47,820 +0.02(+2.97%)
Mar 25, 2024 0.5835 0.5835 0.5798 0.5798 4,400 -0.02(-3.01%)
Mar 22, 2024 0.5989 0.5989 0.5978 0.5978 2,468 -0.01(-1.56%)
Mar 20, 2024 0.6073 0 -0.00(-0.36%)
Mar 19, 2024 0.6095 0.6095 0.6095 0.6095 7,400 +0.02(+2.54%)
Mar 18, 2024 0.5944 0.5944 0.5944 0.5944 830 -0.01(-1.34%)
Mar 15, 2024 0.6050 0.6050 0.6025 0.6025 3,000 +0.09(+18.51%)
Mar 13, 2024 0.5084 0 -0.01(-2.23%)
Mar 12, 2024 0.5106 0.5532 0.5106 0.5200 3,000 +0.01(+2.10%)
Mar 11, 2024 0.5250 0.5401 0.5093 0.5093 7,760 -0.02(-3.96%)
Mar 07, 2024 0.5303 8,000 +0.01(+1.01%)
Mar 06, 2024 0.5250 0.5250 0.5250 0.5250 1,500 +0.00(+0.92%)
Mar 05, 2024 0.5202 0.5360 0.5202 0.5202 11,250 +0.00(+0.04%)
Mar 04, 2024 0.5160 0.5200 0.5088 0.5200 11,500 +0.05(+9.77%)
Feb 29, 2024 0.4737 0 -0.02(-3.82%)
Feb 28, 2024 0.4925 0.4925 0.4925 0.4925 1,750 +0.00(+0.49%)
Feb 26, 2024 0.4901 0 -0.04(-7.53%)
Feb 20, 2024 0.5300 1,850 -0.00(-0.04%)
Feb 16, 2024 0.5314 0.5314 0.5302 0.5302 2,500 -0.02(-2.96%)
Feb 12, 2024 0.5464 0 -0.00(-0.31%)
Feb 09, 2024 0.5579 0.5579 0.5481 0.5481 13,746 +0.02(+3.22%)
Feb 07, 2024 0.5310 0 -0.01(-0.99%)
Feb 06, 2024 0.5801 0.5801 0.5363 0.5363 14,310 -0.05(-9.21%)
Feb 02, 2024 0.5907 267 +0.00(+0.27%)
Feb 01, 2024 0.5990 0.5990 0.5737 0.5891 15,180 -0.01(-1.70%)
Jan 31, 2024 0.5852 0.5993 0.5852 0.5993 12,624 +0.04(+7.13%)
Jan 30, 2024 0.5700 0.5700 0.5594 0.5594 2,289 -0.02(-2.73%)
Jan 29, 2024 0.5724 0.5751 0.5724 0.5751 10,100 -0.01(-1.84%)
Jan 25, 2024 0.5859 0 +0.02(+2.79%)
Jan 23, 2024 0.5700 5,000 -0.01(-1.57%)
Jan 19, 2024 0.5791 0 -0.00(-0.52%)
Jan 17, 2024 0.5821 0 +0.01(+1.78%)
Jan 16, 2024 0.5719 0.5719 0.5719 0.5719 500 -0.01(-1.23%)
Jan 09, 2024 0.5790 100 -0.02(-3.87%)
Jan 08, 2024 0.5984 0.6023 0.5984 0.6023 761 -0.04(-6.74%)
Jan 02, 2024 0.6458 0 -0.03(-4.08%)
Dec 29, 2023 0.6733 0.6733 0.6733 0.6733 11,000 +0.04(+6.72%)
Dec 28, 2023 0.6447 0.6447 0.6309 0.6309 3,516 -0.04(-5.84%)
Dec 21, 2023 0.6700 100 +0.02(+2.68%)
Dec 20, 2023 0.6602 0.6602 0.6525 0.6525 17,000 +0.02(+2.64%)
Dec 18, 2023 0.6357 50 -0.02(-3.68%)
Dec 14, 2023 0.6600 0 +0.01(+1.54%)
Dec 08, 2023 0.6500 0 +0.04(+6.93%)
Dec 06, 2023 0.6079 0 +0.00(+0.36%)
Dec 04, 2023 0.6057 0 -0.06(-9.60%)
Dec 01, 2023 0.6418 0.6751 0.6418 0.6700 4,800 +0.02(+3.76%)
Nov 28, 2023 0.6457 0 +0.02(+2.49%)
Nov 27, 2023 0.6255 0.6300 0.6255 0.6300 2,120 +0.02(+2.97%)
Nov 24, 2023 0.6118 0.6118 0.6118 0.6118 2,000 +0.00(+0.21%)
Nov 22, 2023 0.5600 0.6105 0.5600 0.6105 14,000 +0.05(+8.05%)
Nov 21, 2023 0.5651 0.5651 0.5629 0.5650 9,116 +0.01(+1.18%)
Nov 20, 2023 0.5330 0.5584 0.5330 0.5584 12,000 -0.01(-1.83%)
Nov 13, 2023 0.5688 0 -0.06(-9.09%)
Nov 10, 2023 0.6257 0.6257 0.6257 0.6257 2,000 +0.03(+4.28%)
Nov 08, 2023 0.6000 1,019 +0.01(+1.69%)
Nov 07, 2023 0.5900 0.5900 0.5900 0.5900 170 +0.00(+0.00%)
Nov 06, 2023 0.5330 0.5900 0.5330 0.5900 7,485 -0.01(-1.70%)
Nov 03, 2023 0.5803 0.6002 0.5803 0.6002 10,000 +0.01(+1.73%)
Nov 02, 2023 0.5900 0.5900 0.5900 0.5900 1,000 +0.02(+3.51%)
Nov 01, 2023 0.5438 0.5700 0.5438 0.5700 7,820 +0.00(+0.35%)
Oct 30, 2023 0.5680 0 -0.01(-1.80%)
Oct 27, 2023 0.5784 0.5784 0.5784 0.5784 21,500 -0.01(-0.99%)
Oct 26, 2023 0.5819 0.5842 0.5819 0.5842 1,100 -0.01(-1.90%)
Oct 23, 2023 0.5955 20 +0.00(+0.00%)
Oct 20, 2023 0.6276 0.6276 0.5955 0.5955 2,800 -0.03(-4.28%)
Oct 18, 2023 0.6221 300 +0.01(+1.15%)
Oct 16, 2023 0.6150 0 -0.00(-0.68%)
Oct 13, 2023 0.6192 0.6192 0.6192 0.6192 483 +0.03(+4.45%)
Oct 12, 2023 0.6658 0.6658 0.5928 0.5928 700 -0.01(-1.17%)
Oct 11, 2023 0.6074 0.6651 0.5972 0.5998 26,400 -0.02(-3.26%)
Oct 10, 2023 0.6200 0.6200 0.6200 0.6200 6,000 -0.01(-1.77%)
Oct 09, 2023 0.6280 0.6312 0.6280 0.6312 1,199 +0.02(+2.99%)
Oct 06, 2023 0.5972 0.6129 0.5972 0.6129 200 +0.02(+3.01%)
Oct 05, 2023 0.5988 0.6084 0.5858 0.5950 1,400 -0.01(-2.25%)
Oct 04, 2023 0.6087 0.6087 0.6087 0.6087 1,000 -0.02(-3.18%)
Oct 03, 2023 0.6287 0.6439 0.6287 0.6287 8,475 +0.00(+0.72%)
Oct 02, 2023 0.6000 0.6242 0.6000 0.6242 10,100 -0.01(-0.92%)
Sep 28, 2023 0.6300 400 +0.00(+0.13%)
Sep 27, 2023 0.6292 0.6292 0.6292 0.6292 110 +0.04(+6.03%)
Sep 26, 2023 0.6272 0.6337 0.5934 0.5934 64,120 -0.05(-7.32%)
Sep 21, 2023 0.6403 0 -0.00(-0.08%)
Sep 20, 2023 0.6408 0.6408 0.6408 0.6408 1,000 +0.00(+0.00%)
Sep 19, 2023 0.6408 0.6408 0.6408 0.6408 4,500 +0.02(+3.11%)
Sep 18, 2023 0.6215 0.6215 0.6215 0.6215 666 -0.04(-5.80%)
Sep 14, 2023 0.6598 10 +0.02(+3.01%)
Sep 13, 2023 0.6405 0.6405 0.6405 0.6405 1,020 -0.02(-2.93%)
Sep 12, 2023 0.6599 0.6599 0.6200 0.6598 132,385 +0.01(+1.51%)
Sep 08, 2023 0.6500 0 +0.01(+1.03%)
Sep 07, 2023 0.6404 0.6434 0.6333 0.6434 21,200 -0.02(-2.52%)
Sep 05, 2023 0.6600 0 -0.01(-1.09%)
Aug 31, 2023 0.6673 0 +0.02(+2.66%)
Aug 30, 2023 0.6500 0.6500 0.6500 0.6500 5,000 -0.02(-2.67%)
Aug 28, 2023 0.6678 0 +0.03(+4.34%)
Aug 25, 2023 0.6376 0.6518 0.6376 0.6400 2,200 -0.01(-0.78%)
Aug 24, 2023 0.6645 0.6645 0.6450 0.6450 2,300 -0.02(-2.71%)
Aug 23, 2023 0.6591 0.6630 0.6591 0.6630 200 -0.02(-3.21%)
Aug 22, 2023 0.7119 0.7119 0.6500 0.6850 9,450 +0.01(+1.12%)
Aug 21, 2023 0.6774 0.6774 0.6774 0.6774 16,472 +0.01(+1.42%)
Aug 18, 2023 0.6824 0.6915 0.6679 0.6679 36,477 -0.02(-2.43%)
Aug 17, 2023 0.6811 0.7007 0.6811 0.6845 11,890 -0.01(-0.80%)
Aug 16, 2023 0.7000 0.7203 0.6900 0.6900 5,500 -0.01(-1.72%)
Aug 15, 2023 0.7027 0.7027 0.6950 0.7021 9,550 +0.00(+0.19%)
Aug 14, 2023 0.6944 0.7033 0.6944 0.7008 3,777 +0.00(+0.60%)
Aug 11, 2023 0.6700 0.6966 0.6700 0.6966 9,950 -0.00(-0.31%)
Aug 10, 2023 0.6812 0.7065 0.6812 0.6988 13,780 +0.01(+0.82%)
Aug 09, 2023 0.6889 0.7134 0.6889 0.6931 8,200 +0.03(+4.60%)
Aug 08, 2023 0.6626 0.6626 0.6626 0.6626 2,501 -0.01(-1.10%)
Aug 07, 2023 0.6700 0.6700 0.6700 0.6700 2,000 -0.02(-3.60%)
Aug 04, 2023 0.7017 0.7017 0.6691 0.6950 60,068 -0.01(-1.24%)
Aug 03, 2023 0.7000 0.7146 0.7000 0.7037 25,120 +0.01(+1.16%)
Aug 02, 2023 0.6850 0.6956 0.6635 0.6956 83,499 +0.01(+2.08%)
Aug 01, 2023 0.6700 0.6814 0.6479 0.6814 41,529 +0.02(+3.10%)
Jul 31, 2023 0.6640 0.6740 0.6570 0.6609 35,350 +0.00(+0.69%)
Jul 28, 2023 0.6734 0.6734 0.6564 0.6564 5,390 +0.00(+0.24%)
Jul 27, 2023 0.6600 0.6600 0.6548 0.6548 2,000 +0.01(+1.71%)
Jul 26, 2023 0.6438 0.6438 0.6438 0.6438 2,500 -0.01(-1.26%)
Jul 25, 2023 0.6498 0.6520 0.6498 0.6520 700 -0.01(-1.42%)
Jul 24, 2023 0.6614 0.6614 0.6614 0.6614 100 +0.02(+2.42%)
Jul 21, 2023 0.6458 0.6458 0.6458 0.6458 700 -0.07(-9.25%)
Jul 20, 2023 0.7116 0.7116 0.7116 0.7116 100 +0.08(+12.05%)
Jul 19, 2023 0.6201 0.6351 0.6201 0.6351 13,845 -0.00(-0.52%)
Jul 18, 2023 0.6411 0.6411 0.6384 0.6384 1,600 -0.03(-3.83%)
Jul 17, 2023 0.6544 0.6638 0.6544 0.6638 200 +0.03(+4.63%)
Jul 14, 2023 0.6344 0.6344 0.6344 0.6344 10,300 +0.01(+2.31%)
Jul 13, 2023 0.6250 0.6516 0.6201 0.6201 7,649 -0.01(-1.48%)
Jul 12, 2023 0.6489 0.6489 0.6294 0.6294 2,200 +0.01(+1.52%)
Jul 11, 2023 0.6201 0.6201 0.6200 0.6200 9,650 -0.00(-0.02%)
Jul 10, 2023 0.6449 0.6449 0.6201 0.6201 5,000 -0.05(-7.45%)
Jun 30, 2023 0.6700 0 +0.00(+0.00%)
Jun 29, 2023 0.6576 0.6700 0.6576 0.6700 27,500 -0.01(-0.95%)
Jun 28, 2023 0.7099 0.7099 0.6636 0.6764 1,279 +0.02(+2.87%)
Jun 26, 2023 0.6575 0 -0.01(-1.13%)
Jun 22, 2023 0.6650 25 -0.00(-0.08%)
Jun 21, 2023 0.6655 0.6655 0.6655 0.6655 880 -0.00(-0.58%)
Jun 20, 2023 0.6914 0.6921 0.6694 0.6694 23,492 -0.01(-1.72%)
Jun 16, 2023 0.6900 0.7097 0.6811 0.6811 2,465 -0.01(-1.03%)
Jun 15, 2023 0.6882 0.6882 0.6882 0.6882 2,500 +0.00(+0.51%)
Jun 14, 2023 0.6847 0.6847 0.6847 0.6847 500 +0.02(+2.95%)
Jun 13, 2023 0.6692 0.6900 0.6651 0.6651 1,021 -0.02(-3.61%)
Jun 12, 2023 0.6800 0.7012 0.6800 0.6900 7,800 +0.01(+1.46%)
Jun 09, 2023 0.6449 0.6878 0.6449 0.6801 92,917 +0.05(+7.44%)
Jun 08, 2023 0.6404 0.6404 0.6330 0.6330 12,700 -0.01(-0.91%)
Jun 07, 2023 0.6370 0.6563 0.6370 0.6388 20,817 -0.01(-1.16%)
Jun 06, 2023 0.6463 0.6463 0.6238 0.6463 4,900 +0.05(+7.54%)
Jun 02, 2023 0.6010 25 +0.02(+4.27%)
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.