Ardea Resources Limited (ARRRF)
OTCMKTS
· Delayed Price · Currency is USD
0.2900
+0.0400 (16.00%)
May 5, 2025, 1:31 PM EDT
Ardea Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 0.24 | 0.29 | 0.24 | 0.29 | - | 10.35% | 30,000 |
| May 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.12% | 1,900 |
| May 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.84% | 3,000 |
| Apr 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.72% | 2,000 |
| Apr 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.31% | 2,500 |
| Apr 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.39% | 5,000 |
| Apr 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.20% | 1,107 |
| Apr 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.44% | 5,000 |
| Apr 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 12.99% | 1,000 |
| Apr 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.97% | 500 |
| Apr 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -14.78% | 4,179 |
| Apr 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 3,050 |
| Apr 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.79% | 25,000 |
| Apr 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.38% | 2,500 |
| Mar 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.63% | 17,030 |
| Mar 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.04% | 115 |
| Mar 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.09% | - |
| Mar 10, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -7.07% | 54,320 |
| Mar 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 16.15% | 27,000 |
| Mar 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Mar 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.08% | 750 |
| Feb 28, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -13.38% | 14,671 |
| Feb 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.39% | 3,000 |