Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	2.290	2.355	2.270	2.300	49,921	+0.05(+2.38%)
Feb 05, 2026	2.310	2.350	2.200	2.247	152,117	-0.13(-5.61%)
Feb 04, 2026	2.620	2.630	2.360	2.380	228,408	-0.23(-8.81%)
Feb 03, 2026	2.550	2.610	2.530	2.610	42,303	+0.12(+4.82%)
Feb 02, 2026	2.600	2.610	2.450	2.490	73,889	-0.02(-0.80%)
Jan 30, 2026	2.710	2.740	2.400	2.510	147,559	-0.22(-8.17%)
Jan 29, 2026	2.710	2.810	2.690	2.733	116,369	+0.08(+3.14%)
Jan 28, 2026	2.590	2.690	2.510	2.650	65,375	+0.09(+3.52%)
Jan 27, 2026	2.550	2.740	2.450	2.560	291,090	-0.15(-5.54%)
Jan 26, 2026	2.940	3.034	2.600	2.710	92,602	+0.03(+1.12%)
Jan 23, 2026	2.690	2.730	2.600	2.680	46,899	+0.06(+2.29%)
Jan 22, 2026	2.860	2.860	2.600	2.620	57,730	-0.15(-5.42%)
Jan 21, 2026	2.648	2.770	2.648	2.770	36,718	+0.10(+3.75%)
Jan 20, 2026	2.778	2.880	2.660	2.670	45,361	-0.12(-4.30%)
Jan 16, 2026	2.810	2.820	2.700	2.790	77,121	-0.08(-2.92%)
Jan 15, 2026	2.900	2.950	2.810	2.874	22,444	-0.05(-1.64%)
Jan 14, 2026	3.000	3.030	2.850	2.922	55,888	-0.06(-1.95%)
Jan 13, 2026	2.803	2.980	2.788	2.980	83,116	+0.18(+6.36%)
Jan 12, 2026	2.803	2.828	2.780	2.802	46,800	+0.03(+0.97%)
Jan 09, 2026	2.812	2.890	2.760	2.775	20,586	-0.02(-0.89%)
Jan 08, 2026	2.850	2.863	2.740	2.800	9,514	-0.08(-2.78%)
Jan 07, 2026	2.760	2.979	2.754	2.880	25,468	+0.03(+1.19%)
Jan 06, 2026	2.800	2.955	2.790	2.846	91,345	+0.02(+0.73%)
Jan 05, 2026	2.865	2.884	2.800	2.825	22,230	+0.13(+4.64%)
Jan 02, 2026	2.650	2.780	2.650	2.700	16,393	+0.01(+0.45%)
Dec 31, 2025	2.690	2.725	2.688	2.688	8,653	-0.06(-2.25%)
Dec 30, 2025	2.755	2.770	2.714	2.750	4,022	+0.02(+0.73%)
Dec 29, 2025	2.680	2.780	2.630	2.730	37,972	-0.05(-1.80%)
Dec 26, 2025	2.660	2.815	2.660	2.780	19,992	+0.16(+5.93%)
Dec 24, 2025	2.742	2.748	2.560	2.624	43,852	+0.00(+0.09%)
Dec 23, 2025	2.650	2.720	2.614	2.622	52,305	+0.01(+0.54%)
Dec 22, 2025	2.480	2.640	2.120	2.608	108,385	+0.28(+12.03%)
Dec 19, 2025	2.350	2.360	2.304	2.328	41,301	+0.03(+1.13%)
Dec 18, 2025	2.348	2.386	2.220	2.302	36,145	-0.05(-2.04%)
Dec 17, 2025	2.460	2.510	2.300	2.350	98,930	-0.12(-4.78%)
Dec 16, 2025	2.620	2.620	2.463	2.468	34,443	-0.16(-6.16%)
Dec 15, 2025	2.710	2.720	2.620	2.630	9,606	-0.07(-2.59%)
Dec 12, 2025	2.655	2.810	2.610	2.700	18,539	-0.01(-0.52%)
Dec 11, 2025	2.670	2.716	2.655	2.714	9,626	+0.04(+1.46%)
Dec 10, 2025	2.650	2.700	2.646	2.675	6,661	+0.02(+0.94%)
Dec 09, 2025	2.660	2.660	2.612	2.650	30,638	-0.01(-0.38%)
Dec 08, 2025	2.800	2.800	2.610	2.660	72,100	-0.18(-6.27%)
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%)

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