Aldebaran Resources Inc. (ADBRF)
OTCMKTS · Delayed Price · Currency is USD
1.566
+0.046 (3.03%)
Aug 1, 2025, 3:28 PM EDT
Aldebaran Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | - | 6.58% | 500 |
| 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 |
| Jun 27, 2025 | 1.48 | 1.63 | 1.47 | 1.59 | 1.59 | 10.96% | 97,677 |
| Jun 26, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 4.83% | 7,900 |
| Jun 25, 2025 | 1.34 | 1.40 | 1.31 | 1.37 | 1.37 | 2.01% | 63,887 |
| Jun 24, 2025 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 76,308 |
| Jun 23, 2025 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | 2.31% | 38,600 |
| Jun 20, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -7.14% | 10,927 |
| 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 |