Aldebaran Resources Inc. (ADBRF)
OTCMKTS
· Delayed Price · Currency is USD
1.300
-0.100 (-7.14%)
Jun 20, 2025, 3:59 PM EDT
Aldebaran Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | - | -5.71% | 1,177 |
| Jun 18, 2025 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | -0.71% | 19,142 |
| Jun 17, 2025 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -4.08% | 14,439 |
| Jun 16, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 3.89% | 17,815 |
| Jun 13, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -3.74% | 4,514 |
| Jun 12, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 50 |
| Jun 11, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 2.44% | 2,325 |
| Jun 10, 2025 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -2.45% | 6,600 |
| Jun 9, 2025 | 1.36 | 1.47 | 1.36 | 1.47 | 1.47 | 5.90% | 64,850 |
| Jun 6, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 0.51% | 4,950 |
| Jun 5, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | 0.88% | 1,400 |
| Jun 4, 2025 | 1.32 | 1.40 | 1.32 | 1.37 | 1.37 | 3.71% | 5,203 |
| Jun 3, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | 0.84% | 8,463 |
| Jun 2, 2025 | 1.35 | 1.38 | 1.30 | 1.31 | 1.31 | -4.38% | 18,150 |
| May 30, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.44% | 9,700 |
| May 29, 2025 | 1.25 | 1.39 | 1.25 | 1.39 | 1.39 | 0.43% | 39,402 |
| May 28, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -0.43% | 6,460 |
| May 27, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | - | 10,881 |
| May 23, 2025 | 1.33 | 1.40 | 1.33 | 1.39 | 1.39 | 4.51% | 34,492 |
| May 22, 2025 | 1.27 | 1.36 | 1.27 | 1.33 | 1.33 | 2.31% | 11,450 |
| May 21, 2025 | 1.37 | 1.38 | 1.30 | 1.30 | 1.30 | 2.36% | 38,454 |
| May 20, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 5.83% | 12,108 |
| May 19, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 5.26% | 8,125 |
| May 16, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 1,103 |
| May 15, 2025 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -4.27% | 3,007 |
| May 14, 2025 | 1.11 | 1.19 | 1.11 | 1.17 | 1.17 | -1.85% | 23,551 |
| May 13, 2025 | 1.17 | 1.23 | 1.17 | 1.19 | 1.19 | 2.76% | 11,805 |
| May 12, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -3.33% | 2,102 |
| May 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.08% | 100 |
| May 8, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.20% | 3,909 |
| May 7, 2025 | 1.21 | 1.22 | 1.16 | 1.17 | 1.17 | -2.75% | 14,508 |
| May 6, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 17,300 |
| May 5, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -2.34% | 10,202 |
| May 2, 2025 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 2.24% | 3,317 |
| May 1, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 5.21% | 788 |
| Apr 30, 2025 | 1.19 | 1.25 | 1.19 | 1.19 | 1.19 | - | 10,210 |
| Apr 29, 2025 | 1.17 | 1.23 | 1.17 | 1.19 | 1.19 | 1.28% | 11,324 |
| Apr 28, 2025 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -5.24% | 24,600 |
| Apr 25, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.28% | 252 |
| Apr 24, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 4.23% | 5,120 |
| Apr 23, 2025 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | - | 13,493 |
| Apr 22, 2025 | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | -1.60% | 20,632 |
| Apr 21, 2025 | 1.27 | 1.29 | 1.22 | 1.25 | 1.25 | 1.13% | 7,500 |
| Apr 17, 2025 | 1.06 | 1.26 | 1.06 | 1.24 | 1.24 | -1.90% | 1,512 |
| Apr 16, 2025 | 1.24 | 1.26 | 1.20 | 1.26 | 1.26 | 0.80% | 37,248 |
| Apr 15, 2025 | 1.27 | 1.27 | 1.21 | 1.25 | 1.25 | -3.33% | 8,099 |
| Apr 14, 2025 | 1.30 | 1.33 | 1.22 | 1.29 | 1.29 | 4.70% | 19,518 |
| Apr 11, 2025 | 1.02 | 1.26 | 1.02 | 1.24 | 1.24 | 11.26% | 47,740 |
| Apr 10, 2025 | 1.29 | 1.29 | 1.11 | 1.11 | 1.11 | -7.19% | 32,505 |
| Apr 9, 2025 | 1.06 | 1.20 | 1.06 | 1.20 | 1.20 | 13.90% | 27,570 |