Aldebaran Resources Inc. (TSXV:ALDE)
Canada
· Delayed Price · Currency is CAD 2.190
+0.200 (10.05%)
Jun 27, 2025, 3:59 PM EDT
Aldebaran Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.02 | 2.23 | 1.98 | 2.17 | 2.17 | 9.05% | 347,999 |
| Jun 26, 2025 | 1.87 | 2.00 | 1.87 | 1.99 | 1.99 | 6.42% | 54,898 |
| Jun 25, 2025 | 1.84 | 1.89 | 1.83 | 1.87 | 1.87 | 1.08% | 108,286 |
| Jun 24, 2025 | 1.83 | 1.86 | 1.82 | 1.85 | 1.85 | 0.54% | 63,965 |
| Jun 23, 2025 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | 5.14% | 21,900 |
| Jun 20, 2025 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -5.41% | 34,175 |
| Jun 19, 2025 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | 0.54% | 8,300 |
| Jun 18, 2025 | 1.91 | 1.93 | 1.83 | 1.84 | 1.84 | -3.16% | 44,750 |
| Jun 17, 2025 | 2.00 | 2.02 | 1.90 | 1.90 | 1.90 | -3.55% | 28,202 |
| Jun 16, 2025 | 1.95 | 1.99 | 1.93 | 1.97 | 1.97 | 2.60% | 35,500 |
| Jun 13, 2025 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | -1.54% | 21,407 |
| Jun 12, 2025 | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | -1.02% | 40,290 |
| Jun 11, 2025 | 1.99 | 2.00 | 1.94 | 1.97 | 1.97 | 1.03% | 19,301 |
| Jun 10, 2025 | 2.01 | 2.04 | 1.94 | 1.95 | 1.95 | -2.99% | 40,511 |
| Jun 9, 2025 | 1.79 | 2.02 | 1.79 | 2.01 | 2.01 | 6.91% | 119,333 |
| Jun 6, 2025 | 1.85 | 1.91 | 1.82 | 1.88 | 1.88 | 1.62% | 41,106 |
| Jun 5, 2025 | 1.88 | 1.92 | 1.83 | 1.85 | 1.85 | 0.54% | 74,679 |
| Jun 4, 2025 | 1.82 | 1.95 | 1.81 | 1.84 | 1.84 | 1.10% | 71,200 |
| Jun 3, 2025 | 1.80 | 1.85 | 1.77 | 1.82 | 1.82 | 1.68% | 44,705 |
| Jun 2, 2025 | 1.86 | 1.92 | 1.79 | 1.79 | 1.79 | -1.10% | 41,180 |
| May 30, 2025 | 1.92 | 1.92 | 1.81 | 1.81 | 1.81 | -6.22% | 38,750 |
| May 29, 2025 | 1.90 | 1.93 | 1.89 | 1.93 | 1.93 | 1.58% | 68,362 |
| May 28, 2025 | 1.88 | 1.92 | 1.87 | 1.90 | 1.90 | 1.06% | 26,415 |
| May 27, 2025 | 1.93 | 1.94 | 1.86 | 1.88 | 1.88 | -1.57% | 48,283 |
| May 26, 2025 | 1.95 | 1.96 | 1.89 | 1.91 | 1.91 | 0.53% | 66,826 |
| May 23, 2025 | 1.80 | 1.92 | 1.80 | 1.90 | 1.90 | 6.15% | 42,800 |
| May 22, 2025 | 1.78 | 1.88 | 1.77 | 1.79 | 1.79 | 0.56% | 86,556 |
| May 21, 2025 | 1.79 | 1.91 | 1.77 | 1.78 | 1.78 | 1.14% | 122,608 |
| May 20, 2025 | 1.55 | 1.78 | 1.55 | 1.76 | 1.76 | 12.82% | 50,468 |
| 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 |