Ardea Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.44	0.46	0.43	0.43	0.43	-2.30%	21,961
Jul 27, 2026	0.43	0.44	0.43	0.44	0.44	3.57%	7,051
Jul 24, 2026	0.45	0.45	0.42	0.42	0.42	-	4,895
Jul 23, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	87,309
Jul 22, 2026	0.43	0.46	0.43	0.45	0.45	11.11%	87,215
Jul 21, 2026	0.42	0.42	0.41	0.41	0.41	-	6,554
Jul 20, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	22,050
Jul 17, 2026	0.42	0.43	0.41	0.42	0.42	-2.35%	65,894
Jul 16, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	30,851
Jul 15, 2026	0.42	0.42	0.41	0.42	0.42	-	37,520
Jul 14, 2026	0.42	0.42	0.42	0.42	0.42	-	743
Jul 13, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	45,082
Jul 10, 2026	0.43	0.43	0.42	0.43	0.43	1.18%	29,166
Jul 9, 2026	0.39	0.43	0.38	0.43	0.43	10.39%	46,277
Jul 8, 2026	0.42	0.42	0.39	0.39	0.39	-8.33%	125,373
Jul 7, 2026	0.42	0.43	0.42	0.42	0.42	-	21,123
Jul 6, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	102,632
Jul 3, 2026	0.44	0.44	0.43	0.43	0.43	-1.16%	46,255
Jul 2, 2026	0.44	0.44	0.43	0.43	0.43	-4.44%	20,320
Jul 1, 2026	0.46	0.46	0.42	0.45	0.45	-	47,310
Jun 30, 2026	0.41	0.45	0.41	0.45	0.45	11.11%	212,773
Jun 29, 2026	0.41	0.42	0.39	0.41	0.41	-2.41%	444,976
Jun 26, 2026	0.43	0.43	0.41	0.42	0.42	-5.68%	143,447
Jun 25, 2026	0.45	0.46	0.43	0.44	0.44	-1.12%	155,350
Jun 24, 2026	0.46	0.46	0.44	0.45	0.45	-2.20%	430,384
Jun 23, 2026	0.51	0.51	0.45	0.46	0.46	-8.08%	119,510
Jun 22, 2026	0.45	0.50	0.44	0.50	0.50	11.24%	153,162
Jun 19, 2026	0.43	0.46	0.43	0.45	0.45	3.49%	120,623
Jun 18, 2026	0.48	0.51	0.43	0.43	0.43	-10.42%	509,766
Jun 17, 2026	0.47	0.48	0.44	0.48	0.48	3.23%	353,888
Jun 16, 2026	0.47	0.48	0.47	0.47	0.47	-1.06%	88,742
Jun 15, 2026	0.48	0.49	0.47	0.47	0.47	-	243,955
Jun 12, 2026	0.50	0.50	0.46	0.47	0.47	5.62%	46,250
Jun 11, 2026	0.46	0.47	0.43	0.45	0.45	-2.20%	327,442
Jun 10, 2026	0.50	0.51	0.46	0.46	0.46	-9.90%	175,127
Jun 9, 2026	0.53	0.53	0.50	0.51	0.51	-0.98%	132,469
Jun 5, 2026	0.51	0.51	0.51	0.51	0.51	-	95,843
Jun 4, 2026	0.53	0.53	0.51	0.51	0.51	-2.86%	271,440
Jun 3, 2026	0.57	0.57	0.50	0.53	0.53	-12.50%	695,868
Jun 2, 2026	0.58	0.60	0.56	0.60	0.60	8.11%	160,097
Jun 1, 2026	0.58	0.58	0.55	0.56	0.56	-4.31%	134,563
May 29, 2026	0.59	0.60	0.57	0.58	0.58	-0.85%	136,647
May 28, 2026	0.57	0.59	0.56	0.59	0.59	4.46%	38,016
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