Ardea Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.55	0.55	0.53	0.53	0.53	2.91%	60,648
Mar 25, 2026	0.51	0.53	0.51	0.52	0.52	0.98%	377,921
Mar 24, 2026	0.51	0.53	0.51	0.51	0.51	-	182,594
Mar 23, 2026	0.53	0.55	0.50	0.51	0.51	-5.56%	453,849
Mar 20, 2026	0.53	0.56	0.52	0.54	0.54	1.89%	206,676
Mar 19, 2026	0.57	0.57	0.53	0.53	0.53	-5.36%	370,094
Mar 18, 2026	0.57	0.58	0.55	0.56	0.56	-	234,411
Mar 17, 2026	0.55	0.57	0.55	0.56	0.56	-1.75%	154,617
Mar 16, 2026	0.58	0.58	0.56	0.57	0.57	-4.20%	956,791
Mar 13, 2026	0.60	0.60	0.59	0.60	0.60	-	334,716
Mar 12, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	80,469
Mar 11, 2026	0.60	0.61	0.60	0.60	0.60	-1.64%	359,037
Mar 10, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	182,381
Mar 9, 2026	0.60	0.61	0.59	0.60	0.60	0.84%	394,034
Mar 6, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	57,110
Mar 5, 2026	0.60	0.62	0.60	0.60	0.60	-1.64%	44,326
Mar 4, 2026	0.61	0.61	0.59	0.61	0.61	-	197,899
Mar 3, 2026	0.63	0.65	0.61	0.61	0.61	-10.29%	503,077
Feb 26, 2026	0.70	0.70	0.67	0.68	0.68	-1.45%	55,717
Feb 25, 2026	0.68	0.70	0.65	0.69	0.69	3.76%	138,675
Feb 24, 2026	0.67	0.67	0.65	0.67	0.67	-	228,133
Feb 23, 2026	0.69	0.69	0.64	0.67	0.67	-2.92%	198,789
Feb 20, 2026	0.68	0.69	0.64	0.69	0.69	-	356,251
Feb 19, 2026	0.68	0.71	0.66	0.69	0.69	1.48%	378,561
Feb 18, 2026	0.73	0.73	0.67	0.68	0.68	-6.90%	35,208
Feb 17, 2026	0.69	0.73	0.66	0.73	0.73	7.41%	157,393
Feb 16, 2026	0.66	0.70	0.66	0.68	0.68	-	192,945
Feb 13, 2026	0.74	0.74	0.67	0.68	0.68	-8.16%	596,243
Feb 12, 2026	0.75	0.77	0.74	0.74	0.74	-	653,378
Feb 11, 2026	0.74	0.75	0.73	0.74	0.74	-	84,609
Feb 10, 2026	0.75	0.75	0.73	0.74	0.74	-0.68%	304,778
Feb 9, 2026	0.74	0.76	0.73	0.74	0.74	3.50%	223,884
Feb 6, 2026	0.75	0.75	0.68	0.72	0.72	-3.38%	299,875
Feb 5, 2026	0.66	0.77	0.66	0.74	0.74	8.82%	860,104
Feb 4, 2026	0.68	0.68	0.67	0.68	0.68	-0.73%	77,026
Feb 3, 2026	0.68	0.69	0.67	0.69	0.69	-0.72%	55,581
Feb 2, 2026	0.70	0.70	0.67	0.69	0.69	-1.43%	57,228
Jan 30, 2026	0.67	0.70	0.67	0.70	0.70	6.06%	445,985
Jan 29, 2026	0.70	0.70	0.66	0.66	0.66	-2.94%	69,960
Jan 28, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	105,635
Jan 27, 2026	0.70	0.70	0.69	0.70	0.70	-0.71%	229,068
Jan 23, 2026	0.69	0.71	0.69	0.71	0.71	4.44%	136,120
Jan 22, 2026	0.67	0.69	0.66	0.68	0.68	1.50%	110,628
Jan 21, 2026	0.70	0.70	0.67	0.67	0.67	-4.32%	90,159
Jan 20, 2026	0.70	0.71	0.67	0.70	0.70	-0.71%	243,834
Jan 19, 2026	0.70	0.75	0.69	0.70	0.70	1.45%	513,822
Jan 16, 2026	0.69	0.69	0.67	0.69	0.69	0.73%	118,565
Jan 15, 2026	0.69	0.69	0.67	0.69	0.69	7.03%	184,866
Jan 14, 2026	0.69	0.69	0.63	0.64	0.64	-5.88%	238,119
Jan 13, 2026	0.66	0.68	0.66	0.68	0.68	6.25%	336,999