ADBRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	2.15	2.15	2.00	2.03	2.03	-0.93%	121,571
Apr 16, 2026	2.22	2.22	2.04	2.05	2.05	-1.49%	143,618
Apr 15, 2026	2.06	2.12	2.06	2.08	2.08	0.48%	156,291
Apr 14, 2026	2.04	2.11	2.04	2.07	2.07	0.68%	104,483
Apr 13, 2026	2.06	2.08	1.97	2.06	2.06	1.58%	132,068
Apr 10, 2026	1.98	2.04	1.95	2.02	2.02	1.20%	43,205
Apr 9, 2026	1.68	2.05	1.66	2.00	2.00	16.82%	325,266
Apr 8, 2026	1.80	1.80	1.67	1.71	1.71	5.68%	77,668
Apr 7, 2026	1.60	1.62	1.53	1.62	1.62	-0.92%	37,251
Apr 6, 2026	1.54	1.75	1.54	1.64	1.64	0.93%	57,070
Apr 2, 2026	1.66	1.66	1.61	1.62	1.62	-2.99%	37,493
Apr 1, 2026	1.70	1.70	1.67	1.67	1.67	2.83%	19,821
Mar 31, 2026	1.47	1.63	1.45	1.62	1.62	8.48%	27,407
Mar 30, 2026	1.77	1.77	1.48	1.50	1.50	-5.25%	43,117
Mar 27, 2026	1.50	1.58	1.49	1.58	1.58	6.04%	34,465
Mar 26, 2026	1.57	1.57	1.45	1.49	1.49	-5.10%	70,487
Mar 25, 2026	1.64	1.75	1.56	1.57	1.57	4.11%	26,903
Mar 24, 2026	1.49	1.56	1.49	1.51	1.51	0.53%	57,696
Mar 23, 2026	1.41	1.58	1.41	1.50	1.50	4.90%	126,481
Mar 20, 2026	1.52	1.59	1.42	1.43	1.43	-5.92%	54,164
Mar 19, 2026	1.59	1.65	1.48	1.52	1.52	-8.76%	118,866
Mar 18, 2026	1.93	1.93	1.60	1.67	1.67	-6.93%	62,206
Mar 17, 2026	1.75	1.82	1.70	1.79	1.79	1.76%	29,243
Mar 16, 2026	1.85	1.85	1.74	1.76	1.76	-4.40%	94,575
Mar 13, 2026	1.93	1.96	1.84	1.84	1.84	-6.12%	92,389
Mar 12, 2026	2.01	2.03	1.93	1.96	1.96	-2.49%	42,589
Mar 11, 2026	2.10	2.10	1.98	2.01	2.01	-2.66%	51,359
Mar 10, 2026	2.14	2.14	2.03	2.07	2.07	0.73%	77,509
Mar 9, 2026	2.03	2.10	1.91	2.05	2.05	-0.10%	158,017
Mar 6, 2026	2.16	2.17	2.05	2.05	2.05	-2.29%	63,127
Mar 5, 2026	2.32	2.32	2.03	2.10	2.10	-9.48%	199,014
Mar 4, 2026	2.37	2.37	2.31	2.32	2.32	-1.28%	26,990
Mar 3, 2026	2.42	2.42	2.29	2.35	2.35	-3.69%	27,594
Mar 2, 2026	2.53	2.53	2.43	2.44	2.44	-0.41%	85,260
Feb 27, 2026	2.55	2.55	2.43	2.45	2.45	-3.16%	53,370
Feb 26, 2026	2.38	2.53	2.38	2.53	2.53	3.27%	10,669
Feb 25, 2026	2.41	2.48	2.39	2.45	2.45	2.51%	15,327
Feb 24, 2026	2.28	2.47	2.28	2.39	2.39	5.71%	50,716
Feb 23, 2026	2.33	2.33	2.24	2.26	2.26	-0.40%	54,645
Feb 20, 2026	2.28	2.29	2.25	2.27	2.27	0.89%	36,697
Feb 19, 2026	2.32	2.32	2.24	2.25	2.25	-	42,549
Feb 18, 2026	2.30	2.35	2.25	2.25	2.25	-2.39%	25,405
Feb 17, 2026	2.32	2.45	2.24	2.31	2.31	-1.91%	41,094
Feb 13, 2026	2.35	2.39	2.31	2.35	2.35	2.62%	42,499
Feb 12, 2026	2.15	2.39	2.15	2.29	2.29	-2.14%	60,131
Feb 11, 2026	2.35	2.39	2.31	2.34	2.34	-0.64%	24,051
Feb 10, 2026	2.35	2.36	2.32	2.36	2.36	-1.05%	12,578
Feb 9, 2026	2.40	2.43	2.30	2.38	2.38	3.48%	36,701
Feb 6, 2026	2.29	2.36	2.27	2.30	2.30	2.36%	49,921
Feb 5, 2026	2.31	2.35	2.20	2.25	2.25	-5.59%	152,117