Ardea Resources Limited (ARRRF)
OTCMKTS · Delayed Price · Currency is USD
0.2780
+0.0280 (11.20%)
Jul 18, 2025, 4:00 PM EDT
Ardea Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 18.40% | 1,141 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 15, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -10.07% | 9,259 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.43% | 29,850 |
| Jul 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,000 |
| Jul 10, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -3.72% | 5,000 |
| Jul 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 30.04% | 100,000 |
| Jul 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -20.01% | 1,000 |
| Jul 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 1, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 11.52% | 7,500 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 26, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 10,600 |
| Jun 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.26% | 4,000 |
| Jun 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.34% | 17,500 |
| Jun 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.10% | 1,000 |
| Jun 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.02% | 2,500 |
| Jun 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 23 |
| Jun 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.89% | 12,678 |
| Jun 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -4.64% | 2,500 |
| Jun 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.38% | 137 |
| Jun 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.76% | 800 |
| Jun 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 27, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 5.92% | 17,268 |
| May 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 23,834 |
| May 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 19, 2025 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | 4.00% | 19,300 |
| May 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.79% | 2,500 |
| May 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.00% | 3,000 |
| May 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -9.44% | 2,500 |
| May 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.39% | 100 |