Ardea Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.27	0.29	0.27	0.29	0.29	9.85%	20,000
Nov 28, 2025	0.26	0.26	0.26	0.26	0.26	5.60%	-
Nov 27, 2025	0.25	0.25	0.25	0.25	0.25	0.81%	-
Nov 26, 2025	0.25	0.25	0.25	0.25	0.25	3.33%	-
Nov 25, 2025	0.24	0.24	0.24	0.24	0.24	-	-
Nov 24, 2025	0.24	0.24	0.24	0.24	0.24	-	-
Nov 21, 2025	0.24	0.24	0.24	0.24	0.24	-4.00%	-
Nov 20, 2025	0.25	0.25	0.25	0.25	0.25	1.63%	-
Nov 19, 2025	0.25	0.25	0.25	0.25	0.25	6.03%	-
Nov 18, 2025	0.23	0.23	0.23	0.23	0.23	-12.78%	-
Nov 17, 2025	0.27	0.27	0.27	0.27	0.27	-4.32%	-
Nov 14, 2025	0.28	0.28	0.28	0.28	0.28	-2.80%	-
Nov 13, 2025	0.29	0.29	0.29	0.29	0.29	1.42%	-
Nov 12, 2025	0.28	0.28	0.28	0.28	0.28	-3.42%	-
Nov 11, 2025	0.29	0.29	0.29	0.29	0.29	8.15%	-
Nov 10, 2025	0.27	0.27	0.27	0.27	0.27	-1.46%	-
Nov 7, 2025	0.27	0.27	0.27	0.27	0.27	-0.72%	-
Nov 6, 2025	0.28	0.28	0.28	0.28	0.28	-0.72%	-
Nov 5, 2025	0.28	0.28	0.28	0.28	0.28	-10.32%	-
Nov 4, 2025	0.31	0.31	0.31	0.31	0.31	-0.64%	-
Nov 3, 2025	0.31	0.31	0.31	0.31	0.31	-3.11%	-
Oct 31, 2025	0.32	0.32	0.32	0.32	0.32	3.87%	-
Oct 30, 2025	0.31	0.31	0.31	0.31	0.31	-3.73%	-
Oct 29, 2025	0.32	0.32	0.32	0.32	0.32	2.55%	-
Oct 28, 2025	0.31	0.31	0.31	0.31	0.31	-2.48%	-
Oct 27, 2025	0.33	0.33	0.32	0.32	0.32	-2.42%	-
Oct 24, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	-
Oct 23, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 22, 2025	0.33	0.33	0.33	0.33	0.33	-9.39%	-
Oct 21, 2025	0.32	0.36	0.32	0.36	0.36	11.04%	29,331
Oct 20, 2025	0.33	0.33	0.33	0.33	0.33	5.84%	-
Oct 17, 2025	0.31	0.31	0.31	0.31	0.31	-5.52%	-
Oct 16, 2025	0.33	0.33	0.33	0.33	0.33	-1.81%	-
Oct 15, 2025	0.33	0.33	0.33	0.33	0.33	3.11%	-
Oct 14, 2025	0.32	0.32	0.32	0.32	0.32	-1.23%	-
Oct 13, 2025	0.33	0.33	0.33	0.33	0.33	1.24%	-
Oct 10, 2025	0.32	0.32	0.32	0.32	0.32	-1.83%	-
Oct 9, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 8, 2025	0.33	0.33	0.33	0.33	0.33	1.23%	-
Oct 7, 2025	0.32	0.32	0.32	0.32	0.32	-1.22%	-
Oct 6, 2025	0.33	0.33	0.33	0.33	0.33	-2.38%	-
Oct 3, 2025	0.34	0.34	0.34	0.34	0.34	3.70%	-
Oct 2, 2025	0.32	0.32	0.32	0.32	0.32	12.50%	-
Oct 1, 2025	0.29	0.29	0.29	0.29	0.29	1.41%	-
Sep 30, 2025	0.28	0.28	0.28	0.28	0.28	2.90%	-
Sep 29, 2025	0.28	0.28	0.28	0.28	0.28	0.73%	-
Sep 26, 2025	0.27	0.27	0.27	0.27	0.27	0.74%	-
Sep 25, 2025	0.27	0.27	0.27	0.27	0.27	-9.33%	-
Sep 24, 2025	0.28	0.30	0.28	0.30	0.30	8.70%	3,205
Sep 23, 2025	0.28	0.28	0.28	0.28	0.28	-2.13%	-