Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	2.840	2.900	2.803	2.838	36,675	+0.05(+1.65%)
Dec 04, 2025	2.800	2.900	2.708	2.792	60,698	-0.01(-0.29%)
Dec 03, 2025	2.672	2.800	2.576	2.800	82,312	+0.22(+8.53%)
Dec 02, 2025	2.610	2.900	2.540	2.580	50,906	+0.02(+0.78%)
Dec 01, 2025	2.510	2.650	2.500	2.560	176,129	+0.01(+0.39%)
Nov 28, 2025	2.510	2.680	2.330	2.550	243,873	+0.23(+9.91%)
Nov 26, 2025	2.490	2.490	2.140	2.320	168,263	+0.19(+8.87%)
Nov 25, 2025	2.226	2.250	2.090	2.131	106,870	-0.07(-3.14%)
Nov 24, 2025	2.420	2.800	1.820	2.200	290,094	-0.40(-15.51%)
Nov 21, 2025	2.590	2.705	2.484	2.604	108,817	+0.08(+3.01%)
Nov 20, 2025	2.800	2.800	2.500	2.528	79,606	-0.06(-2.39%)
Nov 19, 2025	2.800	2.800	2.480	2.590	109,405	+0.11(+4.54%)
Nov 18, 2025	2.413	2.484	2.398	2.478	3,800	+0.13(+5.43%)
Nov 17, 2025	2.410	2.468	2.338	2.350	9,701	-0.09(-3.59%)
Nov 14, 2025	2.460	2.540	2.438	2.438	7,223	-0.08(-3.20%)
Nov 13, 2025	2.690	2.690	2.500	2.518	9,968	-0.14(-5.34%)
Nov 12, 2025	2.655	2.660	2.610	2.660	4,726	+0.06(+2.31%)
Nov 11, 2025	2.640	2.640	2.540	2.600	18,266	-0.04(-1.52%)
Nov 10, 2025	2.630	2.720	2.576	2.640	21,641	+0.08(+3.13%)
Nov 07, 2025	2.550	2.620	2.450	2.560	31,039	+0.03(+1.19%)
Nov 06, 2025	2.521	2.531	2.480	2.530	21,720	+0.05(+1.93%)
Nov 05, 2025	2.500	2.530	2.450	2.482	8,531	-0.02(-0.72%)
Nov 04, 2025	2.650	2.662	2.490	2.500	16,418	-0.15(-5.66%)
Nov 03, 2025	2.750	2.768	2.650	2.650	33,239	-0.07(-2.57%)
Oct 31, 2025	2.700	2.730	2.650	2.720	45,896	-0.01(-0.37%)
Oct 30, 2025	2.750	2.826	2.670	2.730	197,054	+0.09(+3.41%)
Oct 29, 2025	2.750	2.750	2.640	2.640	31,446	-0.05(-1.86%)
Oct 28, 2025	2.640	2.725	2.589	2.690	16,596	+0.06(+2.28%)
Oct 27, 2025	2.600	2.650	2.550	2.630	74,482	+0.15(+6.05%)
Oct 24, 2025	2.450	2.490	2.438	2.480	23,300	+0.07(+3.08%)
Oct 23, 2025	2.342	2.406	2.335	2.406	20,910	+0.18(+8.18%)
Oct 22, 2025	2.220	2.284	2.210	2.224	2,330	-0.04(-1.59%)
Oct 21, 2025	2.250	2.268	2.160	2.260	24,274	-0.10(-4.24%)
Oct 20, 2025	2.392	2.415	2.360	2.360	34,477	+0.03(+1.29%)
Oct 17, 2025	2.150	2.330	2.120	2.330	44,872	+0.02(+0.87%)
Oct 16, 2025	2.310	2.315	2.310	2.310	2,540	-0.14(-5.71%)
Oct 15, 2025	2.350	2.500	2.350	2.450	20,405	+0.02(+0.70%)
Oct 14, 2025	2.460	2.460	2.250	2.433	31,736	-0.23(-8.53%)
Oct 13, 2025	2.765	2.800	2.150	2.660	42,931	+0.11(+4.31%)
Oct 10, 2025	2.270	2.630	2.253	2.550	314,226	+0.36(+16.33%)
Oct 09, 2025	2.225	2.265	2.184	2.192	29,561	+0.01(+0.55%)
Oct 08, 2025	1.850	2.180	1.850	2.180	90,181	+0.30(+16.11%)
Oct 07, 2025	1.900	1.900	1.875	1.877	10,616	-0.02(-0.87%)
Oct 06, 2025	1.920	1.950	1.860	1.894	41,440	+0.02(+0.93%)
Oct 03, 2025	1.900	1.900	1.840	1.877	6,902	+0.00(+0.08%)
Oct 02, 2025	1.860	1.875	1.835	1.875	4,355	+0.01(+0.54%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Aldebaran Resources Inc (OP:ADBRF)

Historical Prices

Starting at $3.75/week.

Subscribe Today