Aldebaran Resources Inc. (TSXV:ALDE)
Canada
· Delayed Price · Currency is CAD 1.890
-0.080 (-4.06%)
Mar 31, 2025, 3:59 PM EST
Aldebaran Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -1.02% | 26,394 |
| Feb 10, 2025 | 1.99 | 1.99 | 1.94 | 1.96 | 1.96 | 1.03% | 138,908 |
| Feb 7, 2025 | 1.83 | 1.95 | 1.80 | 1.94 | 1.94 | 8.38% | 187,967 |
| Feb 6, 2025 | 1.74 | 1.83 | 1.74 | 1.79 | 1.79 | 2.29% | 226,670 |
| Feb 5, 2025 | 1.72 | 1.75 | 1.68 | 1.75 | 1.75 | 1.16% | 49,968 |
| Feb 4, 2025 | 1.74 | 1.75 | 1.70 | 1.73 | 1.73 | - | 114,275 |
| Feb 3, 2025 | 1.75 | 1.75 | 1.67 | 1.73 | 1.73 | -3.35% | 73,903 |
| Jan 31, 2025 | 1.83 | 1.84 | 1.79 | 1.79 | 1.79 | -1.65% | 17,900 |
| Jan 30, 2025 | 1.67 | 1.83 | 1.67 | 1.82 | 1.82 | 6.43% | 31,050 |
| Jan 29, 2025 | 1.71 | 1.74 | 1.64 | 1.71 | 1.71 | 2.40% | 14,863 |
| Jan 28, 2025 | 1.65 | 1.70 | 1.58 | 1.67 | 1.67 | - | 31,297 |
| Jan 27, 2025 | 1.78 | 1.79 | 1.66 | 1.67 | 1.67 | -5.11% | 25,807 |
| Jan 24, 2025 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | 1.15% | 50,975 |
| Jan 23, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | - | 20,361 |
| Jan 22, 2025 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | - | 39,700 |
| Jan 21, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -3.33% | 52,600 |
| Jan 20, 2025 | 1.74 | 1.80 | 1.71 | 1.80 | 1.80 | 1.69% | 31,297 |