Aldebaran Resources Inc. (ADBRF)
OTCMKTS
· Delayed Price · Currency is USD
1.270
+0.070 (5.83%)
May 20, 2025, 3:28 PM EDT
Aldebaran Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 1.22 | 1.22 | 1.05 | 1.05 | 1.05 | -7.41% | 37,865 |
| Apr 7, 2025 | 1.10 | 1.20 | 1.04 | 1.13 | 1.13 | 0.35% | 38,271 |
| Apr 4, 2025 | 1.25 | 1.26 | 1.11 | 1.13 | 1.13 | -13.74% | 66,136 |
| Apr 3, 2025 | 1.29 | 1.34 | 1.28 | 1.31 | 1.31 | -4.93% | 19,690 |
| Apr 2, 2025 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | 2.07% | 14,110 |
| Apr 1, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 3.85% | 8,100 |
| Mar 31, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 15,864 |
| Mar 28, 2025 | 1.36 | 1.36 | 1.29 | 1.34 | 1.34 | -1.47% | 21,320 |
| Mar 27, 2025 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -6.85% | 28,280 |
| Mar 26, 2025 | 1.48 | 1.48 | 1.41 | 1.46 | 1.46 | -0.68% | 23,741 |
| Mar 25, 2025 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 11,836 |
| Mar 24, 2025 | 1.50 | 1.53 | 1.47 | 1.48 | 1.48 | - | 48,605 |
| Mar 21, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -0.67% | 16,827 |
| Mar 20, 2025 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 1.36% | 13,925 |
| Mar 19, 2025 | 1.37 | 1.48 | 1.37 | 1.47 | 1.47 | 5.38% | 37,062 |
| Mar 18, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 2.20% | 34,500 |
| Mar 17, 2025 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | 2.79% | 23,804 |
| Mar 14, 2025 | 1.31 | 1.33 | 1.19 | 1.33 | 1.33 | 6.24% | 124,320 |
| Mar 13, 2025 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -6.72% | 2,274 |
| Mar 12, 2025 | 1.23 | 1.34 | 1.23 | 1.34 | 1.34 | 12.61% | 9,453 |
| Mar 11, 2025 | 1.27 | 1.28 | 1.19 | 1.19 | 1.19 | -6.30% | 8,511 |