Ardea Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.61	0.61	0.59	0.60	-	-2.46%	157,970
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
Jan 12, 2026	0.62	0.64	0.62	0.64	0.64	-1.54%	99,982
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