Aldebaran Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.000 | 1.050 | 0.940 | 1.050 | 1.050 | 187,181 |
| 2024-08-21 | 0.930 | 1.000 | 0.930 | 1.000 | 1.000 | 157,400 |
| 2024-08-20 | 0.940 | 0.940 | 0.920 | 0.940 | 0.940 | 32,500 |
| 2024-08-19 | 0.950 | 0.950 | 0.940 | 0.940 | 0.940 | 13,500 |
| 2024-08-16 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 31,000 |
| 2024-08-15 | 0.940 | 0.940 | 0.930 | 0.930 | 0.930 | 33,800 |
| 2024-08-14 | 0.910 | 0.940 | 0.910 | 0.940 | 0.940 | 31,000 |
| 2024-08-13 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 13,000 |
| 2024-08-12 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 3,500 |
| 2024-08-09 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 42,389 |
| 2024-08-08 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 23,500 |
| 2024-08-07 | 0.950 | 0.950 | 0.940 | 0.940 | 0.940 | 52,289 |
| 2024-08-06 | 0.940 | 0.950 | 0.940 | 0.950 | 0.950 | 43,380 |
| 2024-08-02 | 0.960 | 0.960 | 0.940 | 0.950 | 0.950 | 8,535 |
| 2024-08-01 | 0.970 | 0.970 | 0.960 | 0.960 | 0.960 | 7,600 |
| 2024-07-31 | 1.020 | 1.040 | 0.950 | 0.970 | 0.970 | 76,710 |
| 2024-07-30 | 0.900 | 1.030 | 0.900 | 1.010 | 1.010 | 48,500 |
| 2024-07-29 | 0.990 | 0.990 | 0.920 | 0.920 | 0.920 | 35,210 |
| 2024-07-26 | 0.870 | 0.970 | 0.870 | 0.960 | 0.960 | 46,222 |
| 2024-07-25 | 0.880 | 0.900 | 0.880 | 0.900 | 0.900 | 12,337 |
| 2024-07-24 | 0.900 | 0.930 | 0.900 | 0.900 | 0.900 | 76,912 |
| 2024-07-23 | 0.920 | 0.930 | 0.900 | 0.920 | 0.920 | 64,952 |
| 2024-07-22 | 0.900 | 0.960 | 0.900 | 0.940 | 0.940 | 71,113 |
| 2024-07-19 | 0.940 | 0.940 | 0.910 | 0.940 | 0.940 | 38,775 |
| 2024-07-18 | 0.950 | 0.950 | 0.940 | 0.940 | 0.940 | 4,500 |
| 2024-07-17 | 0.970 | 0.970 | 0.960 | 0.960 | 0.960 | 11,080 |
| 2024-07-16 | 1.030 | 1.030 | 0.980 | 0.990 | 0.990 | 22,220 |
| 2024-07-15 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 35,330 |
| 2024-07-12 | 0.980 | 0.990 | 0.980 | 0.990 | 0.990 | 58,500 |
| 2024-07-11 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 2,000 |
| 2024-07-10 | 0.970 | 0.990 | 0.950 | 0.980 | 0.980 | 5,500 |
| 2024-07-09 | 0.940 | 0.980 | 0.940 | 0.980 | 0.980 | 6,000 |
| 2024-07-08 | 1.000 | 1.000 | 0.980 | 0.990 | 0.990 | 10,300 |
| 2024-07-05 | 1.000 | 1.000 | 0.960 | 0.980 | 0.980 | 19,627 |
| 2024-07-04 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 7,389 |
| 2024-07-03 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 28,550 |
| 2024-07-02 | 1.010 | 1.010 | 0.980 | 0.990 | 0.990 | 8,109 |
| 2024-06-28 | 0.950 | 0.980 | 0.940 | 0.980 | 0.980 | 64,765 |
| 2024-06-27 | 0.990 | 0.990 | 0.950 | 0.970 | 0.970 | 25,000 |
| 2024-06-26 | 0.970 | 0.970 | 0.960 | 0.960 | 0.960 | 8,841 |
| 2024-06-25 | 1.010 | 1.010 | 0.980 | 0.980 | 0.980 | 23,500 |
| 2024-06-24 | 1.020 | 1.020 | 0.990 | 1.000 | 1.000 | 32,700 |
| 2024-06-21 | 1.040 | 1.040 | 0.980 | 0.980 | 0.980 | 50,299 |
| 2024-06-20 | 1.030 | 1.030 | 1.000 | 1.010 | 1.010 | 20,350 |
| 2024-06-19 | 1.020 | 1.040 | 1.000 | 1.000 | 1.000 | 23,200 |
| 2024-06-18 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 69,240 |
| 2024-06-17 | 1.170 | 1.190 | 1.050 | 1.100 | 1.100 | 165,950 |
| 2024-06-14 | 1.140 | 1.160 | 1.070 | 1.090 | 1.090 | 95,278 |
| 2024-06-13 | 1.040 | 1.080 | 1.000 | 1.070 | 1.070 | 26,620 |
| 2024-06-12 | 0.980 | 1.000 | 0.960 | 1.000 | 1.000 | 40,447 |
| 2024-06-11 | 1.010 | 1.010 | 0.980 | 0.980 | 0.980 | 11,520 |
| 2024-06-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 19,000 |
| 2024-06-07 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 1,500 |
| 2024-06-06 | 1.000 | 1.040 | 0.980 | 1.030 | 1.030 | 112,490 |
| 2024-06-05 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 10,447 |
| 2024-06-04 | 1.070 | 1.070 | 1.010 | 1.040 | 1.040 | 51,085 |
| 2024-06-03 | 1.080 | 1.120 | 1.060 | 1.070 | 1.070 | 16,050 |
| 2024-05-31 | 1.100 | 1.100 | 1.070 | 1.100 | 1.100 | 12,425 |
| 2024-05-30 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 23,865 |
| 2024-05-29 | 1.060 | 1.150 | 1.060 | 1.150 | 1.150 | 26,688 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.