Ardea Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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