Ardea Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.60	0.61	0.56	0.56	0.56	-5.08%	107,288
May 26, 2026	0.57	0.61	0.57	0.59	0.59	2.61%	159,365
May 25, 2026	0.60	0.60	0.58	0.58	0.58	-4.17%	210,465
May 22, 2026	0.59	0.61	0.59	0.60	0.60	-	46,215
May 21, 2026	0.58	0.60	0.58	0.60	0.60	4.35%	100,822
May 20, 2026	0.60	0.60	0.57	0.58	0.58	-3.36%	229,709
May 19, 2026	0.62	0.62	0.57	0.60	0.60	-4.03%	230,338
May 18, 2026	0.63	0.63	0.60	0.62	0.62	-2.36%	278,190
May 15, 2026	0.69	0.69	0.63	0.64	0.64	-7.97%	145,598
May 14, 2026	0.71	0.72	0.68	0.69	0.69	-4.17%	245,504
May 13, 2026	0.72	0.72	0.70	0.72	0.72	0.70%	81,960
May 12, 2026	0.72	0.73	0.70	0.72	0.72	-0.69%	355,164
May 11, 2026	0.71	0.73	0.71	0.72	0.72	1.41%	126,100
May 8, 2026	0.74	0.74	0.70	0.71	0.71	-5.33%	126,879
May 7, 2026	0.68	0.75	0.65	0.75	0.75	9.49%	591,962
May 6, 2026	0.63	0.69	0.63	0.69	0.69	8.73%	128,731
May 5, 2026	0.66	0.66	0.63	0.63	0.63	-3.82%	93,885
May 4, 2026	0.66	0.66	0.65	0.66	0.66	-0.76%	98,746
May 1, 2026	0.67	0.67	0.66	0.66	0.66	0.76%	94,143
Apr 30, 2026	0.68	0.68	0.66	0.66	0.66	-2.24%	160,117
Apr 29, 2026	0.70	0.70	0.67	0.67	0.67	-3.60%	210,479
Apr 28, 2026	0.68	0.70	0.67	0.70	0.70	1.46%	142,852
Apr 27, 2026	0.68	0.69	0.67	0.69	0.69	1.48%	35,800
Apr 24, 2026	0.68	0.69	0.67	0.68	0.68	-	94,199
Apr 23, 2026	0.67	0.68	0.65	0.68	0.68	3.05%	39,933
Apr 22, 2026	0.68	0.68	0.65	0.66	0.66	-1.50%	57,126
Apr 21, 2026	0.69	0.69	0.64	0.67	0.67	-3.62%	105,213
Apr 20, 2026	0.66	0.70	0.63	0.69	0.69	4.55%	371,817
Apr 17, 2026	0.67	0.70	0.66	0.66	0.66	-1.49%	508,932
Apr 16, 2026	0.65	0.69	0.65	0.67	0.67	3.88%	199,288
Apr 15, 2026	0.72	0.73	0.64	0.65	0.65	-9.15%	336,485
Apr 14, 2026	0.68	0.72	0.67	0.71	0.71	8.40%	1,075,460
Apr 13, 2026	0.65	0.66	0.62	0.66	0.66	9.17%	739,363
Apr 10, 2026	0.59	0.60	0.58	0.60	0.60	0.84%	111,803
Apr 9, 2026	0.57	0.60	0.56	0.60	0.60	8.18%	289,869
Apr 8, 2026	0.54	0.57	0.53	0.55	0.55	2.80%	339,873
Apr 7, 2026	0.54	0.54	0.52	0.54	0.54	0.94%	34,918
Apr 2, 2026	0.57	0.57	0.53	0.53	0.53	-3.64%	34,574
Apr 1, 2026	0.54	0.56	0.54	0.55	0.55	7.84%	48,311
Mar 31, 2026	0.54	0.54	0.51	0.51	0.51	-1.92%	168,171
Mar 30, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	89,731
Mar 27, 2026	0.53	0.54	0.50	0.53	0.53	-	160,802
Mar 26, 2026	0.55	0.55	0.53	0.53	0.53	2.91%	60,648
Mar 25, 2026	0.51	0.53	0.51	0.52	0.52	0.98%	377,921
Mar 24, 2026	0.51	0.53	0.51	0.51	0.51	-	182,594
Mar 23, 2026	0.53	0.55	0.50	0.51	0.51	-5.56%	453,849
Mar 20, 2026	0.53	0.56	0.52	0.54	0.54	1.89%	206,676
Mar 19, 2026	0.57	0.57	0.53	0.53	0.53	-5.36%	370,094
Mar 18, 2026	0.57	0.58	0.55	0.56	0.56	-	234,411
Mar 17, 2026	0.55	0.57	0.55	0.56	0.56	-1.75%	154,617