Ardea Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.31	0.31	0.30	0.31	0.31	-	58,032
Oct 22, 2026	0.34	0.34	0.31	0.31	0.31	-10.29%	60,202
Oct 21, 2026	0.35	0.35	0.33	0.34	0.34	-	65,364
Oct 20, 2026	0.34	0.36	0.33	0.34	0.34	1.49%	53,662
Oct 19, 2026	0.32	0.35	0.32	0.34	0.34	8.06%	131,343
Oct 16, 2026	0.34	0.34	0.31	0.31	0.31	-7.46%	102,846
Oct 15, 2026	0.35	0.35	0.33	0.34	0.34	-7.59%	207,501
Oct 14, 2026	0.37	0.38	0.36	0.36	0.36	-0.68%	220,453
Oct 13, 2026	0.39	0.39	0.37	0.37	0.37	-3.95%	183,096
Oct 12, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	140,995
Oct 9, 2026	0.39	0.40	0.39	0.40	0.40	-	12,755
Oct 8, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	90,217
Oct 7, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	9,144
Oct 6, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	81,343
Oct 5, 2026	0.40	0.40	0.39	0.40	0.40	-	179,391
Oct 2, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	26,535
Oct 1, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	70,668
Sep 30, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	381,107
Sep 29, 2026	0.40	0.40	0.40	0.40	0.40	-	56,561
Sep 28, 2026	0.40	0.41	0.40	0.40	0.40	-	106,616
Sep 25, 2026	0.42	0.42	0.40	0.40	0.40	-4.82%	67,092
Sep 24, 2026	0.43	0.43	0.41	0.42	0.42	-3.49%	94,773
Sep 23, 2026	0.44	0.44	0.43	0.43	0.43	-	40,649
Sep 22, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	30,665
Sep 21, 2026	0.45	0.45	0.42	0.43	0.43	-4.49%	147,656
Sep 18, 2026	0.43	0.45	0.42	0.45	0.45	3.49%	85,932
Sep 17, 2026	0.44	0.44	0.42	0.43	0.43	2.38%	21,824
Sep 16, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	40,025
Sep 15, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	72,821
Sep 14, 2026	0.42	0.45	0.42	0.43	0.43	1.18%	44,495
Sep 11, 2026	0.42	0.43	0.41	0.43	0.43	-1.16%	50,874
Sep 10, 2026	0.42	0.44	0.42	0.43	0.43	3.61%	53,780
Sep 9, 2026	0.42	0.43	0.42	0.42	0.42	1.22%	68,673
Sep 8, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	71,291
Sep 7, 2026	0.42	0.43	0.42	0.42	0.42	-	114,724
Sep 4, 2026	0.42	0.43	0.41	0.42	0.42	-	57,436
Sep 3, 2026	0.44	0.44	0.39	0.42	0.42	-3.45%	82,234
Sep 2, 2026	0.47	0.47	0.44	0.44	0.44	-7.45%	38,539
Sep 1, 2026	0.47	0.47	0.47	0.47	0.47	-	3,058
Aug 31, 2026	0.47	0.47	0.46	0.47	0.47	-	60,183
Aug 28, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	35,215
Aug 27, 2026	0.48	0.50	0.48	0.48	0.48	-	38,096
Aug 26, 2026	0.50	0.51	0.48	0.48	0.48	-1.03%	78,791
Aug 25, 2026	0.51	0.52	0.49	0.49	0.49	-8.49%	45,812
Aug 24, 2026	0.48	0.53	0.48	0.53	0.53	10.42%	97,283
Aug 21, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	91,027
Aug 20, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	12,404
Aug 19, 2026	0.48	0.48	0.47	0.47	0.47	-	3,359
Aug 18, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	30,937
Aug 17, 2026	0.48	0.48	0.47	0.48	0.48	-	25,448