Ardea Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.67	0.68	0.62	0.65	0.65	-1.52%	246,824
Jan 8, 2026	0.75	0.75	0.66	0.66	0.66	-9.59%	577,637
Jan 7, 2026	0.68	0.73	0.68	0.73	0.73	8.15%	505,737
Jan 6, 2026	0.63	0.68	0.62	0.68	0.68	8.00%	605,420
Jan 5, 2026	0.61	0.63	0.61	0.63	0.63	3.31%	292,099
Jan 2, 2026	0.60	0.61	0.59	0.61	0.61	0.83%	37,565
Dec 31, 2025	0.62	0.62	0.59	0.60	0.60	-2.44%	110,169
Dec 30, 2025	0.60	0.62	0.59	0.62	0.62	2.50%	432,027
Dec 29, 2025	0.60	0.60	0.58	0.60	0.60	-0.83%	167,048
Dec 24, 2025	0.57	0.61	0.57	0.61	0.61	0.83%	153,829
Dec 23, 2025	0.60	0.60	0.58	0.60	0.60	-0.83%	62,385
Dec 22, 2025	0.61	0.61	0.58	0.61	0.61	-0.82%	379,287
Dec 19, 2025	0.53	0.61	0.53	0.61	0.61	15.09%	162,201
Dec 18, 2025	0.54	0.56	0.53	0.53	0.53	-3.64%	119,554
Dec 17, 2025	0.56	0.57	0.55	0.55	0.55	-3.51%	23,392
Dec 16, 2025	0.55	0.57	0.55	0.57	0.57	3.64%	102,214
Dec 15, 2025	0.56	0.57	0.54	0.55	0.55	-0.90%	29,322
Dec 12, 2025	0.54	0.56	0.54	0.56	0.56	2.78%	79,259
Dec 11, 2025	0.54	0.56	0.54	0.54	0.54	-	32,593
Dec 10, 2025	0.54	0.55	0.53	0.54	0.54	-2.70%	37,813
Dec 9, 2025	0.55	0.58	0.54	0.56	0.56	2.78%	250,843
Dec 8, 2025	0.55	0.56	0.54	0.54	0.54	-3.57%	79,421
Dec 5, 2025	0.55	0.59	0.55	0.56	0.56	-	203,037
Dec 4, 2025	0.51	0.60	0.50	0.56	0.56	6.67%	264,263
Dec 3, 2025	0.50	0.53	0.50	0.53	0.53	9.38%	82,370
Dec 2, 2025	0.50	0.50	0.48	0.48	0.48	-2.04%	30,488
Dec 1, 2025	0.51	0.51	0.49	0.49	0.49	-	41,579
Nov 28, 2025	0.50	0.51	0.46	0.49	0.49	-	304,361
Nov 27, 2025	0.49	0.49	0.48	0.49	0.49	4.26%	68,026
Nov 26, 2025	0.46	0.49	0.45	0.47	0.47	2.17%	88,496
Nov 25, 2025	0.45	0.46	0.45	0.46	0.46	1.10%	36,393
Nov 24, 2025	0.45	0.46	0.45	0.46	0.46	-1.09%	107,948
Nov 21, 2025	0.47	0.48	0.46	0.46	0.46	-4.17%	147,937
Nov 20, 2025	0.48	0.48	0.48	0.48	0.48	-	66,652
Nov 19, 2025	0.47	0.48	0.47	0.48	0.48	3.23%	42,925
Nov 18, 2025	0.51	0.51	0.45	0.47	0.47	-9.71%	81,745
Nov 17, 2025	0.52	0.52	0.50	0.52	0.52	-1.90%	70,666
Nov 14, 2025	0.54	0.54	0.52	0.53	0.53	-3.67%	71,457
Nov 13, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	26,617
Nov 12, 2025	0.54	0.54	0.53	0.54	0.54	-	44,816
Nov 11, 2025	0.53	0.56	0.52	0.54	0.54	2.86%	89,945
Nov 10, 2025	0.52	0.53	0.51	0.53	0.53	0.96%	161,952
Nov 7, 2025	0.53	0.53	0.52	0.52	0.52	-	61,853
Nov 6, 2025	0.54	0.55	0.51	0.52	0.52	-5.45%	138,013
Nov 5, 2025	0.60	0.60	0.52	0.55	0.55	-7.56%	262,363
Nov 4, 2025	0.60	0.61	0.59	0.60	0.60	-	92,402
Nov 3, 2025	0.62	0.62	0.60	0.60	0.60	-4.03%	80,334
Oct 31, 2025	0.61	0.62	0.60	0.62	0.62	1.64%	70,446
Oct 30, 2025	0.62	0.62	0.61	0.61	0.61	-2.40%	35,184
Oct 29, 2025	0.61	0.63	0.61	0.63	0.63	3.31%	68,735