Aldebaran Resources Inc. (TSXV:ALDE)
Canada
· Delayed Price · Currency is CAD 1.720
+0.030 (1.78%)
Apr 24, 2025, 3:59 PM EDT
Aldebaran Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.70 | 1.78 | 1.70 | 1.76 | 1.76 | 4.14% | 23,300 |
| Apr 23, 2025 | 1.79 | 1.79 | 1.69 | 1.69 | 1.69 | - | 39,740 |
| Apr 22, 2025 | 1.61 | 1.72 | 1.61 | 1.69 | 1.69 | - | 39,998 |
| Apr 21, 2025 | 1.70 | 1.78 | 1.66 | 1.69 | 1.69 | -0.59% | 43,228 |
| Apr 17, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -1.73% | 2,300 |
| Apr 16, 2025 | 1.66 | 1.75 | 1.66 | 1.73 | 1.73 | 2.98% | 34,613 |
| Apr 15, 2025 | 1.64 | 1.77 | 1.62 | 1.68 | 1.68 | -4.00% | 47,366 |
| Apr 14, 2025 | 1.89 | 1.89 | 1.72 | 1.75 | 1.75 | -4.89% | 43,920 |
| Apr 11, 2025 | 1.63 | 1.84 | 1.63 | 1.84 | 1.84 | 18.71% | 74,001 |
| Apr 10, 2025 | 1.79 | 1.79 | 1.53 | 1.55 | 1.55 | -10.92% | 48,320 |
| Apr 9, 2025 | 1.50 | 1.75 | 1.49 | 1.74 | 1.74 | 16.78% | 79,600 |
| Apr 8, 2025 | 1.58 | 1.70 | 1.44 | 1.49 | 1.49 | -8.59% | 61,948 |
| Apr 7, 2025 | 1.41 | 1.79 | 1.41 | 1.63 | 1.63 | 1.24% | 77,618 |
| Apr 4, 2025 | 1.75 | 1.75 | 1.57 | 1.61 | 1.61 | -10.56% | 113,661 |
| Apr 3, 2025 | 1.89 | 1.91 | 1.80 | 1.80 | 1.80 | -8.16% | 61,457 |
| Apr 2, 2025 | 1.90 | 1.99 | 1.90 | 1.96 | 1.96 | 0.51% | 10,200 |
| Apr 1, 2025 | 1.90 | 1.97 | 1.86 | 1.95 | 1.95 | 3.17% | 33,763 |
| Mar 31, 2025 | 1.99 | 1.99 | 1.86 | 1.89 | 1.89 | -4.06% | 31,600 |
| Mar 28, 2025 | 1.96 | 1.97 | 1.83 | 1.97 | 1.97 | 0.51% | 88,571 |
| Mar 27, 2025 | 2.01 | 2.04 | 1.93 | 1.96 | 1.96 | -2.97% | 145,885 |
| Mar 26, 2025 | 2.19 | 2.19 | 2.00 | 2.02 | 2.02 | -6.48% | 64,708 |
| Mar 25, 2025 | 2.11 | 2.16 | 2.07 | 2.16 | 2.16 | 2.37% | 27,205 |
| Mar 24, 2025 | 2.13 | 2.20 | 2.09 | 2.11 | 2.11 | 0.48% | 66,712 |
| Mar 21, 2025 | 2.11 | 2.16 | 2.06 | 2.10 | 2.10 | -0.47% | 36,350 |
| Mar 20, 2025 | 2.13 | 2.18 | 2.08 | 2.11 | 2.11 | -0.94% | 48,750 |
| Mar 19, 2025 | 1.99 | 2.13 | 1.95 | 2.13 | 2.13 | 6.50% | 157,000 |
| Mar 18, 2025 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | 2.04% | 57,400 |
| Mar 17, 2025 | 1.85 | 1.97 | 1.85 | 1.96 | 1.96 | 4.26% | 40,876 |
| Mar 14, 2025 | 1.94 | 1.94 | 1.72 | 1.88 | 1.88 | - | 73,453 |
| Mar 13, 2025 | 1.90 | 1.92 | 1.85 | 1.88 | 1.88 | -0.53% | 28,184 |
| Mar 12, 2025 | 1.83 | 1.90 | 1.79 | 1.89 | 1.89 | 5.59% | 43,397 |
| Mar 11, 2025 | 1.82 | 1.85 | 1.73 | 1.79 | 1.79 | -2.72% | 24,316 |
| Mar 10, 2025 | 1.99 | 1.99 | 1.80 | 1.84 | 1.84 | -5.15% | 32,690 |
| Mar 7, 2025 | 2.00 | 2.00 | 1.88 | 1.94 | 1.94 | -4.43% | 134,414 |
| Mar 6, 2025 | 1.94 | 2.03 | 1.93 | 2.03 | 2.03 | 3.57% | 58,707 |
| Mar 5, 2025 | 1.78 | 2.10 | 1.75 | 1.96 | 1.96 | 11.36% | 167,200 |
| Mar 4, 2025 | 1.80 | 1.80 | 1.70 | 1.76 | 1.76 | -3.30% | 131,691 |
| Mar 3, 2025 | 1.84 | 1.92 | 1.81 | 1.82 | 1.82 | -1.09% | 87,920 |
| Feb 28, 2025 | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | -1.08% | 18,750 |
| Feb 27, 2025 | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -3.63% | 32,501 |
| Feb 26, 2025 | 1.92 | 1.93 | 1.87 | 1.93 | 1.93 | 0.52% | 42,919 |
| Feb 25, 2025 | 1.89 | 1.95 | 1.86 | 1.92 | 1.92 | -2.54% | 82,070 |
| Feb 24, 2025 | 1.95 | 2.00 | 1.91 | 1.97 | 1.97 | -1.50% | 89,963 |
| Feb 21, 2025 | 2.07 | 2.08 | 1.96 | 2.00 | 2.00 | -4.31% | 113,947 |
| Feb 20, 2025 | 2.17 | 2.19 | 2.08 | 2.09 | 2.09 | -3.69% | 97,241 |
| Feb 19, 2025 | 2.25 | 2.25 | 2.12 | 2.17 | 2.17 | -2.69% | 64,766 |
| Feb 18, 2025 | 2.28 | 2.32 | 2.23 | 2.23 | 2.23 | 0.45% | 148,666 |
| Feb 14, 2025 | 2.20 | 2.28 | 2.15 | 2.22 | 2.22 | 1.83% | 156,306 |
| Feb 13, 2025 | 1.98 | 2.20 | 1.96 | 2.18 | 2.18 | 9.55% | 292,239 |
| Feb 12, 2025 | 1.93 | 1.99 | 1.90 | 1.99 | 1.99 | 2.58% | 176,133 |