Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aldebaran Resources Inc (OP: ADBRF )

1.530 -0.100 (-6.13%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 1.635 1.635 1.480 1.530 32,003 -0.10(-6.13%)
Nov 26, 2024 1.550 1.670 1.550 1.630 35,148 +0.10(+6.53%)
Nov 25, 2024 1.520 1.600 1.450 1.530 60,032 +0.09(+6.25%)
Nov 22, 2024 1.450 1.480 1.438 1.440 20,678 +0.05(+3.97%)
Nov 21, 2024 1.410 1.410 1.370 1.385 7,410 +0.06(+4.92%)
Nov 20, 2024 1.340 1.340 1.300 1.320 19,559 +0.00(+0.00%)
Nov 19, 2024 1.340 1.340 1.320 1.320 46,515 -0.03(-2.22%)
Nov 18, 2024 1.370 1.370 1.350 1.350 43,014 +0.00(+0.00%)
Nov 15, 2024 1.350 1.390 1.310 1.350 72,027 +0.03(+2.27%)
Nov 14, 2024 1.377 1.377 1.310 1.320 174,548 -0.04(-2.94%)
Nov 13, 2024 1.380 1.380 1.360 1.360 25,639 +0.01(+0.54%)
Nov 12, 2024 1.350 1.410 1.350 1.353 60,427 +0.00(+0.20%)
Nov 11, 2024 1.400 1.410 1.350 1.350 24,240 -0.00(-0.11%)
Nov 08, 2024 1.285 1.401 1.285 1.351 65,970 +0.04(+3.38%)
Nov 07, 2024 1.150 1.415 1.150 1.307 65,218 +0.21(+18.85%)
Nov 06, 2024 1.097 1.100 1.090 1.100 6,510 +0.00(+0.00%)
Nov 05, 2024 1.110 1.115 1.100 1.100 38,050 -0.04(-3.51%)
Nov 04, 2024 1.227 1.227 1.130 1.140 40,933 -0.10(-8.06%)
Nov 01, 2024 1.200 1.240 1.169 1.240 114,092 +0.04(+3.33%)
Oct 31, 2024 1.100 1.200 1.070 1.200 131,979 +0.10(+9.09%)
Oct 30, 2024 0.9500 1.100 0.9500 1.100 132,945 +0.15(+15.79%)
Oct 28, 2024 0.9500 4,140 -0.07(-6.86%)
Oct 25, 2024 1.010 1.040 1.000 1.020 17,009 -0.02(-1.92%)
Oct 24, 2024 1.030 1.040 1.027 1.040 4,700 -0.01(-0.67%)
Oct 23, 2024 0.9785 1.050 0.9785 1.047 24,700 +0.05(+4.70%)
Oct 22, 2024 1.060 1.060 1.000 1.000 21,376 +0.01(+1.44%)
Oct 21, 2024 0.9801 1.030 0.9801 0.9858 18,756 +0.04(+3.77%)
Oct 18, 2024 0.9500 0.9685 0.9399 0.9500 19,300 +0.00(+0.44%)
Oct 17, 2024 0.8755 0.9499 0.8755 0.9458 74,372 +0.08(+9.34%)
Oct 16, 2024 0.8200 0.8650 0.8200 0.8650 13,800 +0.01(+1.11%)
Oct 15, 2024 0.8555 0.8555 0.8555 0.8555 1,207 -0.00(-0.52%)
Oct 14, 2024 0.8600 0.8600 0.8210 0.8600 4,750 +0.01(+0.67%)
Oct 11, 2024 0.8543 0.8543 0.8543 0.8543 1,000 +0.03(+4.18%)
Oct 10, 2024 0.8200 0.8200 0.8200 0.8200 1,075 -0.01(-1.20%)
Oct 09, 2024 0.8200 0.8300 0.8200 0.8300 6,475 +0.01(+1.22%)
Oct 08, 2024 0.8200 0.8200 0.8200 0.8200 4,100 -0.03(-3.24%)
Oct 07, 2024 0.8582 0.8829 0.8475 0.8475 15,500 -0.03(-3.89%)
Oct 04, 2024 0.8450 0.8818 0.8450 0.8818 7,500 +0.05(+5.43%)
Oct 03, 2024 0.8364 0.8364 0.8364 0.8364 1,500 +0.04(+4.55%)
Oct 01, 2024 0.8000 0 -0.01(-1.36%)
Sep 27, 2024 0.8110 0 +0.01(+1.36%)
Sep 26, 2024 0.8011 0.8833 0.8000 0.8001 47,000 +0.00(+0.01%)
Sep 25, 2024 0.8000 0.8000 0.8000 0.8000 1,125 +0.02(+2.08%)
Sep 24, 2024 0.7837 0.7837 0.7814 0.7837 444 +0.00(+0.47%)
Sep 23, 2024 0.7606 0.7800 0.7606 0.7800 2,100 -0.01(-0.64%)
Sep 20, 2024 0.7850 0.7850 0.7850 0.7850 7,065 +0.00(+0.60%)
Sep 19, 2024 0.7803 0.7803 0.7803 0.7803 1,422 +0.00(+0.39%)
Sep 18, 2024 0.8076 0.8200 0.7632 0.7773 25,200 -0.02(-2.84%)
Sep 17, 2024 0.7269 0.8000 0.7208 0.8000 32,373 +0.06(+7.73%)
Sep 16, 2024 0.7000 0.7426 0.6827 0.7426 43,862 +0.05(+7.94%)
Sep 12, 2024 0.6880 0 +0.01(+1.88%)
Sep 10, 2024 0.6753 5 +0.04(+6.70%)
Sep 09, 2024 0.6546 0.6546 0.6329 0.6329 15,000 -0.02(-2.78%)
Sep 06, 2024 0.6853 0.7116 0.6463 0.6510 30,300 +0.00(+0.15%)
Sep 04, 2024 0.6500 0 -0.04(-5.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.