Ardea Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.51	0.51	0.49	0.49	0.49	-4.85%	2,960
Sep 4, 2025	0.52	0.52	0.49	0.52	0.52	0.98%	111,926
Sep 3, 2025	0.51	0.51	0.48	0.51	0.51	2.00%	61,726
Sep 2, 2025	0.52	0.52	0.48	0.50	0.50	-1.96%	67,502
Sep 1, 2025	0.53	0.54	0.51	0.51	0.51	-0.97%	146,305
Aug 29, 2025	0.46	0.52	0.46	0.52	0.52	11.96%	300,171
Aug 28, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	28,320
Aug 27, 2025	0.46	0.47	0.46	0.47	0.47	-1.06%	20,000
Aug 26, 2025	0.45	0.47	0.45	0.47	0.47	3.30%	33,257
Aug 25, 2025	0.46	0.46	0.45	0.46	0.46	-3.19%	69,828
Aug 22, 2025	0.46	0.48	0.44	0.47	0.47	2.17%	109,204
Aug 21, 2025	0.44	0.48	0.44	0.46	0.46	8.24%	109,468
Aug 20, 2025	0.43	0.44	0.43	0.43	0.43	-2.30%	43,924
Aug 19, 2025	0.40	0.44	0.40	0.44	0.44	6.10%	197,925
Aug 18, 2025	0.41	0.41	0.40	0.41	0.41	2.50%	83,698
Aug 15, 2025	0.40	0.41	0.39	0.40	0.40	-2.44%	82,114
Aug 14, 2025	0.42	0.42	0.40	0.41	0.41	-1.20%	5,413
Aug 13, 2025	0.40	0.42	0.40	0.42	0.42	-1.19%	79,566
Aug 12, 2025	0.42	0.42	0.40	0.42	0.42	1.20%	49,087
Aug 11, 2025	0.42	0.43	0.40	0.42	0.42	-	119,890
Aug 10, 2025	0.42	0.42	0.42	0.42	0.42	3.75%	5,000
Aug 8, 2025	0.42	0.42	0.40	0.40	0.40	-1.23%	4,847
Aug 7, 2025	0.39	0.42	0.39	0.41	0.41	-	240,209
Aug 6, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	44,879
Aug 5, 2025	0.40	0.40	0.39	0.40	0.40	-1.23%	41,201
Aug 4, 2025	0.40	0.41	0.39	0.41	0.41	1.25%	81,591
Aug 3, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	2,450
Aug 1, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	48,469
Jul 31, 2025	0.40	0.40	0.39	0.40	0.40	-	45,443
Jul 30, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	113,732
Jul 29, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	80,159
Jul 28, 2025	0.40	0.41	0.40	0.41	0.41	-	183,787
Jul 25, 2025	0.41	0.42	0.41	0.41	0.41	-	180,179
Jul 24, 2025	0.40	0.41	0.40	0.41	0.41	1.23%	6,205
Jul 23, 2025	0.41	0.41	0.40	0.41	0.41	1.25%	39,014
Jul 22, 2025	0.40	0.42	0.40	0.40	0.40	-	22,737
Jul 21, 2025	0.40	0.41	0.40	0.40	0.40	-4.76%	51,505
Jul 18, 2025	0.40	0.42	0.40	0.42	0.42	-2.33%	17,172
Jul 17, 2025	0.40	0.43	0.40	0.43	0.43	1.18%	25,299
Jul 16, 2025	0.42	0.43	0.40	0.43	0.43	1.19%	12,806
Jul 15, 2025	0.43	0.43	0.42	0.42	0.42	-	21,684
Jul 14, 2025	0.43	0.44	0.42	0.42	0.42	-1.18%	8,951
Jul 11, 2025	0.43	0.43	0.43	0.43	0.43	1.19%	30,732
Jul 10, 2025	0.43	0.43	0.42	0.42	0.42	-4.55%	16,432
Jul 9, 2025	0.43	0.44	0.43	0.44	0.44	-3.30%	26,797
Jul 8, 2025	0.44	0.46	0.41	0.46	0.46	12.35%	240,321
Jul 7, 2025	0.41	0.41	0.41	0.41	0.41	1.25%	69,574
Jul 4, 2025	0.41	0.41	0.40	0.40	0.40	-	6,844
Jul 3, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	127,662
Jul 2, 2025	0.40	0.42	0.40	0.41	0.41	-1.22%	64,022