ADBRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	1.96	2.17	1.95	2.17	2.17	11.18%	33,505
Nov 6, 2026	2.00	2.05	1.95	1.95	1.95	-2.50%	56,823
Nov 5, 2026	2.16	2.19	1.89	2.00	2.00	-8.68%	92,111
Nov 4, 2026	2.55	2.61	2.19	2.19	2.19	-12.40%	82,808
Nov 3, 2026	2.49	2.50	2.47	2.50	2.50	-	261,344
Nov 2, 2026	2.39	2.51	2.38	2.50	2.50	5.40%	249,007
Oct 30, 2026	2.45	2.45	2.34	2.37	2.37	-4.55%	58,929
Oct 29, 2026	2.56	2.56	2.46	2.49	2.49	-2.93%	19,995
Oct 28, 2026	2.53	2.60	2.44	2.56	2.56	4.49%	41,354
Oct 27, 2026	2.40	2.50	2.40	2.45	2.45	2.51%	25,375
Oct 26, 2026	2.33	2.44	2.28	2.39	2.39	3.46%	61,515
Oct 23, 2026	2.21	2.33	2.21	2.31	2.31	1.76%	93,636
Oct 22, 2026	2.35	2.35	2.22	2.27	2.27	-3.40%	103,566
Oct 21, 2026	2.37	2.37	2.32	2.35	2.35	-1.29%	79,832
Oct 20, 2026	2.33	2.43	2.30	2.38	2.38	2.61%	100,762
Oct 19, 2026	2.38	2.38	2.26	2.32	2.32	-	27,407
Oct 16, 2026	2.51	2.51	2.23	2.32	2.32	-1.42%	47,312
Oct 15, 2026	2.40	2.41	2.34	2.35	2.35	-1.53%	85,616
Oct 14, 2026	2.36	2.39	2.27	2.39	2.39	0.59%	31,658
Oct 13, 2026	2.50	2.50	2.36	2.38	2.38	-4.58%	26,021
Oct 12, 2026	2.38	2.51	2.38	2.49	2.49	0.81%	4,777
Oct 9, 2026	2.50	2.58	2.46	2.47	2.47	0.82%	57,867
Oct 8, 2026	2.44	2.45	2.40	2.45	2.45	-0.77%	21,577
Oct 7, 2026	2.56	2.56	2.44	2.47	2.47	-1.24%	20,722
Oct 6, 2026	2.31	2.50	2.31	2.50	2.50	11.61%	147,401
Oct 5, 2026	1.93	2.36	1.87	2.24	2.24	19.79%	152,637
Oct 2, 2026	1.90	1.90	1.85	1.87	1.87	-0.43%	11,989
Oct 1, 2026	1.88	1.90	1.83	1.88	1.88	-2.85%	12,728
Sep 30, 2026	1.99	2.02	1.93	1.93	1.93	-0.36%	8,252
Sep 29, 2026	1.96	1.96	1.94	1.94	1.94	-0.31%	20,578
Sep 28, 2026	1.98	1.98	1.94	1.95	1.95	-2.70%	17,593
Sep 25, 2026	2.08	2.08	2.00	2.00	2.00	-1.96%	12,116
Sep 24, 2026	2.07	2.07	1.94	2.04	2.04	0.49%	63,410
Sep 23, 2026	2.15	2.15	2.02	2.03	2.03	-4.25%	20,570
Sep 22, 2026	2.06	2.12	2.02	2.12	2.12	1.44%	59,783
Sep 21, 2026	1.95	2.11	1.95	2.09	2.09	1.85%	14,896
Sep 18, 2026	2.05	2.14	2.03	2.05	2.05	0.98%	25,303
Sep 17, 2026	2.04	2.04	2.00	2.03	2.03	2.29%	38,500
Sep 16, 2026	1.97	2.03	1.96	1.99	1.99	0.33%	54,894
Sep 15, 2026	2.02	2.02	1.95	1.98	1.98	-2.46%	69,130
Sep 14, 2026	2.37	2.37	2.03	2.03	2.03	-5.63%	68,943
Sep 11, 2026	2.15	2.18	2.10	2.15	2.15	0.05%	55,016
Sep 10, 2026	2.24	2.26	2.13	2.15	2.15	-8.12%	77,761
Sep 9, 2026	2.38	2.38	2.30	2.34	2.34	4.70%	56,061
Sep 8, 2026	2.39	2.39	2.08	2.24	2.24	2.52%	57,052
Sep 4, 2026	2.03	2.24	2.03	2.18	2.18	2.11%	12,787
Sep 3, 2026	2.19	2.25	2.14	2.14	2.14	-0.70%	8,637
Sep 2, 2026	2.08	2.20	2.08	2.15	2.15	1.90%	24,273
Sep 1, 2026	2.16	2.16	2.11	2.11	2.11	-1.86%	22,828
Aug 31, 2026	2.30	2.30	2.15	2.15	2.15	-	12,050