Ardea Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.54	0.54	0.54	0.54	-	-	-
Feb 9, 2026	0.54	0.54	0.54	0.54	0.54	0.88%	9,000
Feb 6, 2026	0.54	0.54	0.54	0.54	0.54	2.94%	10,500
Feb 5, 2026	0.51	0.52	0.51	0.52	0.52	10.64%	22,000
Feb 4, 2026	0.49	0.49	0.47	0.47	0.47	-4.18%	22,000
Jan 30, 2026	0.45	0.49	0.45	0.49	0.49	5.28%	1,859
Jan 29, 2026	0.47	0.47	0.47	0.47	0.47	-2.92%	5,000
Jan 22, 2026	0.50	0.50	0.46	0.48	0.48	4.03%	6,600
Jan 20, 2026	0.46	0.46	0.46	0.46	0.46	0.04%	1,000
Jan 16, 2026	0.46	0.46	0.46	0.46	0.46	0.57%	1,000
Jan 15, 2026	0.46	0.46	0.46	0.46	0.46	1.89%	300
Jan 14, 2026	0.45	0.45	0.45	0.45	0.45	4.70%	5,000
Jan 13, 2026	0.43	0.43	0.43	0.43	0.43	-	2,326
Jan 12, 2026	0.43	0.43	0.43	0.43	0.43	-10.72%	1,000
Jan 8, 2026	0.48	0.48	0.48	0.48	0.48	-1.76%	200
Jan 7, 2026	0.45	0.49	0.45	0.49	0.49	9.96%	21,600
Jan 6, 2026	0.40	0.45	0.40	0.45	0.45	2.89%	3,800
Jan 5, 2026	0.44	0.44	0.43	0.43	0.43	5.15%	16,000
Dec 30, 2025	0.41	0.41	0.41	0.41	0.41	8.39%	2,000
Dec 26, 2025	0.41	0.41	0.38	0.38	0.38	3.77%	20,500
Dec 24, 2025	0.40	0.40	0.37	0.37	0.37	-12.98%	3,623
Dec 23, 2025	0.42	0.42	0.42	0.42	0.42	10.30%	1,000
Dec 22, 2025	0.38	0.38	0.38	0.38	0.38	0.39%	2,500
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	7.56%	22,500
Dec 15, 2025	0.33	0.35	0.33	0.35	0.35	4.84%	4,200
Dec 12, 2025	0.34	0.34	0.34	0.34	0.34	-10.59%	2,703
Dec 10, 2025	0.38	0.38	0.38	0.38	0.38	18.75%	1,000
Dec 9, 2025	0.32	0.32	0.32	0.32	0.32	-10.49%	340
Dec 8, 2025	0.35	0.35	0.35	0.35	0.35	-3.09%	14,700
Dec 4, 2025	0.37	0.37	0.37	0.37	0.37	29.75%	1,000
Dec 1, 2025	0.28	0.28	0.28	0.28	0.28	0.71%	14,600
Nov 26, 2025	0.28	0.28	0.28	0.28	0.28	-1.58%	4,500
Nov 25, 2025	0.28	0.28	0.28	0.28	0.28	-3.17%	8,000
Nov 24, 2025	0.29	0.29	0.29	0.29	0.29	-5.77%	33,000
Nov 19, 2025	0.31	0.31	0.31	0.31	0.31	-9.10%	150
Nov 14, 2025	0.36	0.36	0.34	0.34	0.34	-2.00%	5,800
Nov 13, 2025	0.35	0.35	0.35	0.35	0.35	17.77%	14,448
Nov 7, 2025	0.30	0.30	0.30	0.30	0.30	-10.54%	36,585
Nov 6, 2025	0.34	0.34	0.33	0.33	0.33	-13.35%	7,500
Nov 5, 2025	0.38	0.38	0.38	0.38	0.38	4.10%	2,000
Nov 4, 2025	0.37	0.37	0.35	0.37	0.37	-9.64%	53,433
Oct 28, 2025	0.42	0.42	0.41	0.41	0.41	-0.59%	7,439
Oct 27, 2025	0.44	0.44	0.40	0.41	0.41	-2.38%	78,333
Oct 24, 2025	0.42	0.42	0.41	0.42	0.42	7.97%	15,000
Oct 23, 2025	0.39	0.39	0.39	0.39	0.39	-	194,235
Oct 21, 2025	0.45	0.45	0.38	0.39	0.39	-7.27%	716,121
Oct 20, 2025	0.39	0.42	0.39	0.42	0.42	5.96%	14,865
Oct 17, 2025	0.43	0.43	0.40	0.40	0.40	-8.86%	6,843
Oct 16, 2025	0.45	0.45	0.43	0.43	0.43	2.21%	41,394
Oct 15, 2025	0.44	0.46	0.43	0.43	0.43	3.56%	63,975