Ardea Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Jun 30, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	201,613
Jun 27, 2025	0.40	0.41	0.40	0.40	0.40	1.27%	92,039
Jun 26, 2025	0.38	0.40	0.38	0.40	0.40	8.22%	65,833
Jun 25, 2025	0.39	0.40	0.37	0.37	0.37	-5.19%	87,763
Jun 24, 2025	0.40	0.40	0.38	0.39	0.39	-3.75%	80,426
Jun 23, 2025	0.39	0.41	0.38	0.40	0.40	3.90%	234,878
Jun 20, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	167,351
Jun 19, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	50,531
Jun 18, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	61,907
Jun 17, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	31,558
Jun 16, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	27,266
Jun 13, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	15,425
Jun 12, 2025	0.41	0.41	0.40	0.40	0.40	-0.50%	16,052
Jun 11, 2025	0.40	0.40	0.40	0.40	0.40	-0.74%	131,925
Jun 10, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	32,832
Jun 6, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	98,463
Jun 5, 2025	0.40	0.40	0.40	0.40	0.40	1.28%	20,319
Jun 4, 2025	0.39	0.40	0.39	0.39	0.39	-	56,602
Jun 3, 2025	0.41	0.41	0.39	0.39	0.39	-4.88%	122,875
Jun 2, 2025	0.40	0.41	0.40	0.41	0.41	1.23%	12,610
May 30, 2025	0.41	0.41	0.40	0.41	0.41	1.25%	101,325
May 29, 2025	0.40	0.40	0.40	0.40	0.40	-	6,396
May 28, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	54,849
May 27, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	23,227
May 26, 2025	0.40	0.41	0.40	0.41	0.41	-1.20%	61,226
May 23, 2025	0.42	0.42	0.41	0.42	0.42	1.22%	37,455