Ardea Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	0.51	0.51	0.48	0.48	0.48	-5.88%	9,162
Aug 13, 2026	0.52	0.52	0.51	0.51	0.51	0.99%	9,420
Aug 12, 2026	0.52	0.52	0.50	0.51	0.51	1.00%	34,365
Aug 11, 2026	0.49	0.52	0.49	0.50	0.50	3.09%	149,132
Aug 10, 2026	0.45	0.52	0.44	0.49	0.49	15.48%	251,602
Aug 7, 2026	0.44	0.44	0.42	0.42	0.42	1.20%	16,367
Aug 6, 2026	0.45	0.45	0.42	0.42	0.42	-7.78%	119,663
Aug 5, 2026	0.44	0.45	0.44	0.45	0.45	3.45%	30,143
Aug 4, 2026	0.44	0.44	0.44	0.44	0.44	-	16,611
Aug 3, 2026	0.45	0.45	0.44	0.44	0.44	2.35%	17,323
Jul 31, 2026	0.43	0.43	0.43	0.43	0.43	-	12,973
Jul 30, 2026	0.43	0.44	0.42	0.43	0.43	1.19%	12,242
Jul 29, 2026	0.43	0.45	0.42	0.42	0.42	-1.18%	6,313
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