Aldebaran Resources Inc. (ADBRF)
OTCMKTS · Delayed Price · Currency is USD
2.250
+0.064 (2.93%)
Aug 11, 2026, 11:39 AM EST
ADBRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2.22 | 2.25 | 2.18 | 2.25 | - | 2.93% | 300 |
| Aug 10, 2026 | 2.18 | 2.19 | 2.14 | 2.19 | 2.19 | 0.51% | 40,151 |
| Aug 7, 2026 | 2.16 | 2.22 | 2.12 | 2.18 | 2.18 | 4.72% | 59,328 |
| Aug 6, 2026 | 2.10 | 2.11 | 2.08 | 2.08 | 2.08 | -0.19% | 8,234 |
| Aug 5, 2026 | 2.20 | 2.20 | 2.03 | 2.08 | 2.08 | 1.58% | 66,156 |
| Aug 4, 2026 | 2.04 | 2.10 | 2.02 | 2.05 | 2.05 | 2.43% | 65,079 |
| Aug 3, 2026 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | 2.04% | 16,600 |
| Jul 31, 2026 | 1.91 | 1.97 | 1.90 | 1.96 | 1.96 | 0.26% | 40,746 |
| Jul 30, 2026 | 2.01 | 2.02 | 1.95 | 1.96 | 1.96 | -0.76% | 22,730 |
| Jul 29, 2026 | 1.66 | 1.99 | 1.66 | 1.97 | 1.97 | 5.91% | 20,004 |
| Jul 28, 2026 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -0.56% | 5,277 |
| Jul 27, 2026 | 1.96 | 1.96 | 1.85 | 1.87 | 1.87 | -4.08% | 15,785 |
| Jul 24, 2026 | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | -3.08% | 31,256 |
| Jul 23, 2026 | 1.99 | 2.02 | 1.97 | 2.01 | 2.01 | 0.30% | 23,000 |
| Jul 22, 2026 | 1.99 | 2.04 | 1.99 | 2.01 | 2.01 | 2.35% | 36,953 |
| Jul 21, 2026 | 1.83 | 1.97 | 1.83 | 1.96 | 1.96 | 5.95% | 18,248 |
| Jul 20, 2026 | 1.80 | 1.85 | 1.78 | 1.85 | 1.85 | - | 18,250 |
| Jul 17, 2026 | 1.75 | 1.85 | 1.73 | 1.85 | 1.85 | 5.71% | 11,355 |
| Jul 16, 2026 | 1.83 | 1.84 | 1.73 | 1.75 | 1.75 | -4.37% | 17,392 |
| Jul 15, 2026 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 1.67% | 35,193 |
| Jul 14, 2026 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | 5.26% | 36,007 |
| Jul 13, 2026 | 1.88 | 1.88 | 1.70 | 1.71 | 1.71 | -7.57% | 79,655 |
| Jul 10, 2026 | 1.90 | 1.90 | 1.82 | 1.85 | 1.85 | 4.53% | 97,560 |
| Jul 9, 2026 | 1.74 | 1.80 | 1.74 | 1.77 | 1.77 | 5.58% | 118,790 |
| Jul 8, 2026 | 1.70 | 1.70 | 1.63 | 1.68 | 1.68 | 1.61% | 88,966 |
| Jul 7, 2026 | 1.78 | 1.78 | 1.65 | 1.65 | 1.65 | -8.33% | 53,518 |
| Jul 6, 2026 | 1.79 | 1.80 | 1.76 | 1.80 | 1.80 | 2.27% | 4,928 |
| Jul 2, 2026 | 1.87 | 1.91 | 1.72 | 1.76 | 1.76 | -7.37% | 42,539 |
| Jul 1, 2026 | 1.92 | 2.01 | 1.90 | 1.90 | 1.90 | 2.34% | 7,317 |
| Jun 30, 2026 | 1.89 | 1.92 | 1.85 | 1.86 | 1.86 | -0.72% | 38,650 |
| Jun 29, 2026 | 1.89 | 1.92 | 1.80 | 1.87 | 1.87 | 2.19% | 19,159 |
| Jun 26, 2026 | 1.84 | 1.88 | 1.83 | 1.83 | 1.83 | 1.10% | 34,455 |
| Jun 25, 2026 | 1.77 | 1.86 | 1.73 | 1.81 | 1.81 | 3.16% | 80,895 |
| Jun 24, 2026 | 1.84 | 1.87 | 1.75 | 1.76 | 1.75 | -6.68% | 90,222 |
| Jun 23, 2026 | 2.00 | 2.00 | 1.85 | 1.88 | 1.88 | -3.39% | 32,211 |
| Jun 22, 2026 | 1.84 | 1.99 | 1.84 | 1.95 | 1.95 | -5.99% | 39,730 |
| Jun 18, 2026 | 2.00 | 2.07 | 1.90 | 2.07 | 2.07 | -4.70% | 92,190 |
| Jun 17, 2026 | 2.21 | 2.30 | 2.17 | 2.17 | 2.17 | -4.74% | 27,808 |
| Jun 16, 2026 | 2.25 | 2.28 | 2.17 | 2.28 | 2.28 | 2.70% | 19,808 |
| Jun 15, 2026 | 2.20 | 2.38 | 2.20 | 2.22 | 2.22 | 2.05% | 23,922 |
| Jun 12, 2026 | 2.07 | 2.18 | 2.07 | 2.18 | 2.18 | 5.61% | 18,524 |
| Jun 11, 2026 | 1.83 | 2.06 | 1.83 | 2.06 | 2.06 | 7.85% | 27,398 |
| Jun 10, 2026 | 1.97 | 1.99 | 1.89 | 1.91 | 1.91 | -2.55% | 38,580 |
| Jun 9, 2026 | 2.11 | 2.11 | 1.87 | 1.96 | 1.96 | -5.31% | 28,818 |
| Jun 8, 2026 | 2.06 | 2.11 | 1.98 | 2.07 | 2.07 | 2.32% | 45,033 |
| Jun 5, 2026 | 2.36 | 2.36 | 2.00 | 2.02 | 2.02 | -14.04% | 91,205 |
| Jun 4, 2026 | 2.40 | 2.40 | 2.30 | 2.35 | 2.35 | 2.33% | 20,575 |
| Jun 3, 2026 | 2.43 | 2.43 | 2.28 | 2.30 | 2.30 | -2.95% | 65,917 |
| Jun 2, 2026 | 2.42 | 2.44 | 2.37 | 2.37 | 2.37 | - | 82,583 |
| Jun 1, 2026 | 2.24 | 2.37 | 2.23 | 2.37 | 2.37 | 3.95% | 52,066 |