Aldebaran Resources Inc. (ADBRF)
OTCMKTS · Delayed Price · Currency is USD
1.750
-0.032 (-1.80%)
Sep 10, 2025, 1:43 PM EDT
Aldebaran Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -1.82% | 6,931 |
| Sep 8, 2025 | 1.82 | 1.87 | 1.81 | 1.82 | 1.82 | 3.12% | 10,451 |
| Sep 5, 2025 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | 2.44% | 14,679 |
| Sep 4, 2025 | 1.77 | 1.77 | 1.68 | 1.72 | 1.72 | -1.15% | 18,371 |
| Sep 3, 2025 | 1.82 | 1.82 | 1.61 | 1.74 | 1.74 | 5.98% | 11,447 |
| Sep 2, 2025 | 1.80 | 1.80 | 1.64 | 1.64 | 1.64 | -8.48% | 74,540 |
| Aug 29, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | 0.67% | 2,856 |
| Aug 28, 2025 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -1.66% | 52,960 |
| Aug 27, 2025 | 1.84 | 1.85 | 1.81 | 1.81 | 1.81 | -3.72% | 4,698 |
| Aug 26, 2025 | 1.88 | 1.90 | 1.76 | 1.88 | 1.88 | 4.33% | 29,708 |
| Aug 25, 2025 | 1.84 | 1.84 | 1.75 | 1.80 | 1.80 | -1.91% | 22,985 |
| Aug 22, 2025 | 1.90 | 1.90 | 1.68 | 1.84 | 1.84 | -1.55% | 27,080 |
| Aug 21, 2025 | 1.81 | 1.87 | 1.78 | 1.87 | 1.87 | 2.53% | 25,325 |
| Aug 20, 2025 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -3.35% | 5,200 |
| Aug 19, 2025 | 1.92 | 1.98 | 1.87 | 1.88 | 1.88 | -2.84% | 25,451 |
| Aug 18, 2025 | 1.84 | 1.97 | 1.84 | 1.94 | 1.94 | 3.64% | 23,645 |
| Aug 15, 2025 | 1.81 | 1.88 | 1.81 | 1.87 | 1.87 | 5.06% | 13,204 |
| Aug 14, 2025 | 1.76 | 1.83 | 1.74 | 1.78 | 1.78 | 2.30% | 27,350 |
| Aug 13, 2025 | 1.79 | 1.82 | 1.74 | 1.74 | 1.74 | -3.33% | 35,945 |
| Aug 12, 2025 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 2.21% | 18,650 |
| Aug 11, 2025 | 1.74 | 1.85 | 1.73 | 1.76 | 1.76 | 4.02% | 35,731 |
| Aug 8, 2025 | 1.71 | 1.72 | 1.66 | 1.69 | 1.69 | 0.77% | 36,160 |
| Aug 7, 2025 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | 1.33% | 20,170 |
| Aug 6, 2025 | 1.63 | 1.68 | 1.63 | 1.66 | 1.66 | 0.61% | 30,241 |
| Aug 5, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | -0.12% | 5,455 |
| Aug 4, 2025 | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | 5.36% | 4,690 |
| Aug 1, 2025 | 1.53 | 1.62 | 1.53 | 1.57 | 1.57 | 3.03% | 19,640 |
| Jul 31, 2025 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | -4.40% | 9,843 |
| Jul 30, 2025 | 1.60 | 1.65 | 1.56 | 1.59 | 1.59 | -4.79% | 36,618 |
| Jul 29, 2025 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -4.41% | 56,518 |
| Jul 28, 2025 | 1.68 | 1.76 | 1.67 | 1.75 | 1.75 | 1.63% | 18,229 |
| Jul 25, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | -0.64% | 10,118 |
| Jul 24, 2025 | 1.70 | 1.73 | 1.63 | 1.73 | 1.73 | -2.81% | 68,082 |
| Jul 23, 2025 | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | -0.28% | 34,884 |
| Jul 22, 2025 | 1.74 | 1.79 | 1.65 | 1.79 | 1.79 | 5.00% | 51,693 |
| Jul 21, 2025 | 1.57 | 1.81 | 1.56 | 1.70 | 1.70 | 5.59% | 42,770 |
| Jul 18, 2025 | 1.56 | 1.65 | 1.54 | 1.61 | 1.61 | 3.21% | 64,275 |
| Jul 17, 2025 | 1.59 | 1.59 | 1.51 | 1.56 | 1.56 | -1.27% | 51,664 |
| Jul 16, 2025 | 1.62 | 1.63 | 1.56 | 1.58 | 1.58 | -1.86% | 34,730 |
| Jul 15, 2025 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -1.23% | 18,760 |
| Jul 14, 2025 | 1.67 | 1.68 | 1.60 | 1.63 | 1.63 | -1.81% | 26,661 |
| Jul 11, 2025 | 1.82 | 1.82 | 1.66 | 1.66 | 1.66 | -5.31% | 13,403 |
| Jul 10, 2025 | 1.71 | 1.80 | 1.70 | 1.75 | 1.75 | 1.33% | 27,006 |
| Jul 9, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 1.17% | 17,594 |
| Jul 8, 2025 | 1.72 | 1.74 | 1.68 | 1.71 | 1.71 | -1.16% | 29,841 |
| Jul 7, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | -1.70% | 23,472 |
| Jul 3, 2025 | 1.81 | 1.81 | 1.74 | 1.76 | 1.76 | -4.09% | 17,736 |
| Jul 2, 2025 | 1.81 | 1.84 | 1.77 | 1.84 | 1.84 | -0.54% | 59,321 |
| Jul 1, 2025 | 1.97 | 1.97 | 1.74 | 1.85 | 1.85 | 7.27% | 125,498 |
| Jun 30, 2025 | 1.59 | 1.80 | 1.59 | 1.72 | 1.72 | 8.18% | 116,151 |