Aldebaran Resources Inc. (TSXV:ALDE)
Canada
· Delayed Price · Currency is CAD 1.760
+0.200 (12.82%)
May 20, 2025, 3:59 PM EDT
Aldebaran Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 1.55 | 1.78 | 1.55 | 1.77 | 1.77 | 13.46% | 47,953 |
| May 16, 2025 | 1.55 | 1.62 | 1.54 | 1.56 | 1.56 | - | 84,342 |
| May 15, 2025 | 1.57 | 1.64 | 1.55 | 1.56 | 1.56 | -2.50% | 25,658 |
| May 14, 2025 | 1.62 | 1.65 | 1.59 | 1.60 | 1.60 | -1.84% | 32,000 |
| May 13, 2025 | 1.65 | 1.73 | 1.63 | 1.63 | 1.63 | 0.62% | 50,000 |
| May 12, 2025 | 1.67 | 1.69 | 1.59 | 1.62 | 1.62 | 1.25% | 15,795 |
| May 9, 2025 | 1.73 | 1.73 | 1.60 | 1.60 | 1.60 | -1.23% | 5,900 |
| May 8, 2025 | 1.59 | 1.65 | 1.57 | 1.62 | 1.62 | 1.89% | 19,359 |
| May 7, 2025 | 1.70 | 1.70 | 1.58 | 1.59 | 1.59 | -5.92% | 55,915 |
| May 6, 2025 | 1.71 | 1.73 | 1.65 | 1.69 | 1.69 | -1.17% | 54,450 |
| May 5, 2025 | 1.75 | 1.77 | 1.70 | 1.71 | 1.71 | -0.58% | 19,200 |
| May 2, 2025 | 1.70 | 1.76 | 1.69 | 1.72 | 1.72 | 2.38% | 31,824 |
| May 1, 2025 | 1.70 | 1.74 | 1.67 | 1.68 | 1.68 | -2.33% | 26,701 |
| Apr 30, 2025 | 1.66 | 1.77 | 1.56 | 1.72 | 1.72 | 3.61% | 49,000 |
| Apr 29, 2025 | 1.61 | 1.67 | 1.60 | 1.66 | 1.66 | 0.61% | 24,087 |
| Apr 28, 2025 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | -3.51% | 54,012 |
| Apr 25, 2025 | 1.74 | 1.77 | 1.71 | 1.71 | 1.71 | -0.58% | 12,505 |
| Apr 24, 2025 | 1.70 | 1.78 | 1.70 | 1.72 | 1.72 | 1.78% | 31,900 |
| 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 |