Ascendant Resources Inc. (ASDRF)
OTCMKTS
· Delayed Price · Currency is USD
0.0535
0.00 (0.00%)
Inactive · Last trade price
on May 21, 2025
Ascendant Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -13.29% | 50,680 |
| May 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.93% | 560 |
| May 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.73% | 350 |
| May 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.40% | 250 |
| May 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.24% | 150,020 |
| May 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.85% | 367,000 |
| May 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.38% | 19,000 |
| Apr 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.03% | 30,000 |
| Apr 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.09% | 10,100 |
| Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.34% | 72,300 |
| Apr 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.51% | 5,000 |
| Apr 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | 25,002 |
| Apr 22, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.65% | 135,001 |
| Apr 21, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.79% | 100,000 |
| Apr 16, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 34.46% | 863,900 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.16% | 156,000 |
| Apr 8, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.63% | 6,600 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.29% | 52,000 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.69% | 73,600 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.90% | 32,000 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.48% | 20,000 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,300 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.53% | 2,350 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.19% | 110,000 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 20.32% | 12,100 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 378,350 |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 17,500 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.26% | 62,520 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.11% | 100,000 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.24% | 60,000 |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 2,500 |
| Feb 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.36% | 5,000 |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.49% | 275,500 |
| Feb 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.17% | 37,000 |
| Feb 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 58,000 |
| Feb 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.36% | 268,000 |
| Feb 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.49% | 299,000 |
| Jan 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.67% | 103,000 |
| Jan 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.24% | 2,500 |
| Jan 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.80% | 1,000 |
| Jan 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 22.30% | 2,000 |
| Jan 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.33% | 3,200 |
| Jan 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.00% | 15,000 |
| Jan 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,000 |
| Jan 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -24.24% | 5,000 |
| Jan 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.19% | 1,999 |
| Jan 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Dec 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.58% | 76,000 |
| Dec 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.36% | 1,200 |
| Dec 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.66% | 6,799 |