Aldebaran Resources Inc. (TSXV:ALDE)
Canada · Delayed Price · Currency is CAD 3.200
+0.030 (0.95%)
At close: Dec 19, 2025
Aldebaran Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.11 | 3.25 | 3.08 | 3.20 | 3.20 | 0.95% | 108,326 |
| Dec 18, 2025 | 3.35 | 3.35 | 3.05 | 3.17 | 3.17 | -1.86% | 90,633 |
| Dec 17, 2025 | 3.40 | 3.45 | 3.18 | 3.23 | 3.23 | -4.72% | 80,138 |
| Dec 16, 2025 | 3.52 | 3.56 | 3.35 | 3.39 | 3.39 | -6.09% | 103,287 |
| Dec 15, 2025 | 3.71 | 3.74 | 3.61 | 3.61 | 3.61 | -2.17% | 20,203 |
| Dec 12, 2025 | 3.60 | 3.74 | 3.59 | 3.69 | 3.69 | 1.10% | 89,332 |
| Dec 11, 2025 | 3.70 | 3.79 | 3.63 | 3.65 | 3.65 | -1.35% | 52,799 |
| Dec 10, 2025 | 3.70 | 3.70 | 3.62 | 3.70 | 3.70 | - | 15,745 |
| Dec 9, 2025 | 3.70 | 3.77 | 3.60 | 3.70 | 3.70 | - | 30,502 |
| Dec 8, 2025 | 3.80 | 3.86 | 3.66 | 3.70 | 3.70 | -7.04% | 78,171 |
| Dec 5, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 2.05% | 44,550 |
| Dec 4, 2025 | 3.98 | 3.98 | 3.75 | 3.90 | 3.90 | 1.30% | 91,979 |
| Dec 3, 2025 | 3.70 | 3.91 | 3.56 | 3.85 | 3.85 | 6.94% | 147,583 |
| Dec 2, 2025 | 3.63 | 3.66 | 3.53 | 3.60 | 3.60 | 0.56% | 106,750 |
| Dec 1, 2025 | 3.54 | 3.61 | 3.46 | 3.58 | 3.58 | 1.70% | 156,478 |
| Nov 28, 2025 | 3.37 | 3.68 | 3.25 | 3.52 | 3.52 | 8.98% | 194,891 |
| Nov 27, 2025 | 3.35 | 3.35 | 3.18 | 3.23 | 3.23 | -0.31% | 43,141 |
| Nov 26, 2025 | 3.04 | 3.42 | 2.95 | 3.24 | 3.24 | 7.28% | 248,425 |
| Nov 25, 2025 | 3.00 | 3.10 | 2.92 | 3.02 | 3.02 | -1.95% | 213,877 |
| Nov 24, 2025 | 3.16 | 3.16 | 2.58 | 3.08 | 3.08 | -15.85% | 867,400 |
| Nov 21, 2025 | 3.50 | 3.74 | 3.50 | 3.66 | 3.66 | 2.23% | 66,972 |
| Nov 20, 2025 | 3.67 | 3.80 | 3.53 | 3.58 | 3.58 | -2.45% | 87,905 |
| Nov 19, 2025 | 3.49 | 3.68 | 3.46 | 3.67 | 3.67 | 6.69% | 104,845 |
| Nov 18, 2025 | 3.50 | 3.50 | 3.37 | 3.44 | 3.44 | 2.69% | 9,527 |
| Nov 17, 2025 | 3.45 | 3.46 | 3.28 | 3.35 | 3.35 | -1.76% | 32,676 |
| Nov 14, 2025 | 3.49 | 3.60 | 3.38 | 3.41 | 3.41 | -3.12% | 97,476 |
| Nov 13, 2025 | 3.77 | 3.77 | 3.50 | 3.52 | 3.52 | -6.13% | 12,285 |
| Nov 12, 2025 | 3.66 | 3.76 | 3.66 | 3.75 | 3.75 | 2.74% | 25,800 |
| Nov 11, 2025 | 3.73 | 3.73 | 3.60 | 3.65 | 3.65 | -1.08% | 52,334 |
| Nov 10, 2025 | 3.64 | 3.70 | 3.61 | 3.69 | 3.69 | 2.50% | 37,288 |
| Nov 7, 2025 | 3.56 | 3.68 | 3.43 | 3.60 | 3.60 | 0.84% | 70,540 |
| Nov 6, 2025 | 3.64 | 3.68 | 3.52 | 3.57 | 3.57 | 1.13% | 27,300 |
| Nov 5, 2025 | 3.49 | 3.55 | 3.45 | 3.53 | 3.53 | 0.86% | 51,776 |
| Nov 4, 2025 | 3.75 | 3.78 | 3.50 | 3.50 | 3.50 | -6.91% | 39,231 |
| Nov 3, 2025 | 3.91 | 3.91 | 3.73 | 3.76 | 3.76 | -1.05% | 52,771 |
| Oct 31, 2025 | 3.81 | 3.82 | 3.73 | 3.80 | 3.80 | -0.78% | 91,746 |
| Oct 30, 2025 | 3.74 | 3.94 | 3.71 | 3.83 | 3.83 | 4.08% | 338,246 |
| Oct 29, 2025 | 3.76 | 3.84 | 3.67 | 3.68 | 3.68 | -2.13% | 44,736 |
| Oct 28, 2025 | 3.68 | 3.80 | 3.63 | 3.76 | 3.76 | 3.01% | 92,049 |
| Oct 27, 2025 | 3.48 | 3.70 | 3.48 | 3.65 | 3.65 | 5.80% | 99,918 |
| Oct 24, 2025 | 3.46 | 3.48 | 3.41 | 3.45 | 3.45 | 0.88% | 39,937 |
| Oct 23, 2025 | 3.18 | 3.42 | 3.18 | 3.42 | 3.42 | 8.57% | 92,804 |
| Oct 22, 2025 | 3.16 | 3.20 | 3.04 | 3.15 | 3.15 | 0.64% | 166,645 |
| Oct 21, 2025 | 3.28 | 3.37 | 3.09 | 3.13 | 3.13 | -5.72% | 114,853 |
| Oct 20, 2025 | 3.35 | 3.40 | 3.28 | 3.32 | 3.32 | -0.90% | 64,011 |
| Oct 17, 2025 | 3.10 | 3.35 | 2.95 | 3.35 | 3.35 | 3.72% | 158,719 |
| Oct 16, 2025 | 3.35 | 3.35 | 3.20 | 3.23 | 3.23 | -3.00% | 46,586 |
| Oct 15, 2025 | 3.26 | 3.49 | 3.26 | 3.33 | 3.33 | -2.92% | 72,850 |
| Oct 14, 2025 | 3.30 | 3.45 | 3.10 | 3.43 | 3.43 | -1.44% | 89,994 |
| Oct 10, 2025 | 3.10 | 3.70 | 3.10 | 3.48 | 3.48 | 13.36% | 254,168 |