Aldebaran Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1.930 | 1.930 | 1.860 | 1.880 | 1.880 | 71,989 |
| 2024-11-15 | 1.850 | 1.980 | 1.820 | 1.910 | 1.910 | 170,800 |
| 2024-11-14 | 1.900 | 1.940 | 1.850 | 1.860 | 1.860 | 156,259 |
| 2024-11-13 | 1.920 | 1.930 | 1.890 | 1.900 | 1.900 | 69,397 |
| 2024-11-12 | 1.890 | 2.000 | 1.870 | 1.870 | 1.870 | 79,805 |
| 2024-11-11 | 1.930 | 1.960 | 1.850 | 1.860 | 1.860 | 172,798 |
| 2024-11-08 | 1.790 | 1.960 | 1.770 | 1.890 | 1.890 | 169,092 |
| 2024-11-07 | 1.620 | 1.980 | 1.620 | 1.790 | 1.790 | 337,128 |
| 2024-11-06 | 1.520 | 1.530 | 1.510 | 1.520 | 1.520 | 16,264 |
| 2024-11-05 | 1.540 | 1.550 | 1.510 | 1.520 | 1.520 | 32,129 |
| 2024-11-04 | 1.700 | 1.700 | 1.550 | 1.580 | 1.580 | 48,315 |
| 2024-11-01 | 1.730 | 1.740 | 1.610 | 1.650 | 1.650 | 153,200 |
| 2024-10-31 | 1.700 | 1.700 | 1.440 | 1.610 | 1.610 | 73,960 |
| 2024-10-30 | 1.390 | 1.530 | 1.350 | 1.520 | 1.520 | 120,152 |
| 2024-10-29 | 1.380 | 1.450 | 1.310 | 1.390 | 1.390 | 11,335 |
| 2024-10-28 | 1.340 | 1.390 | 1.320 | 1.360 | 1.360 | 9,675 |
| 2024-10-25 | 1.390 | 1.430 | 1.380 | 1.410 | 1.410 | 10,184 |
| 2024-10-24 | 1.430 | 1.430 | 1.390 | 1.410 | 1.410 | 19,583 |
| 2024-10-23 | 1.360 | 1.480 | 1.310 | 1.460 | 1.460 | 46,979 |
| 2024-10-22 | 1.410 | 1.450 | 1.380 | 1.390 | 1.390 | 43,787 |
| 2024-10-21 | 1.350 | 1.490 | 1.350 | 1.410 | 1.410 | 70,325 |
| 2024-10-18 | 1.340 | 1.350 | 1.250 | 1.350 | 1.350 | 53,382 |
| 2024-10-17 | 1.200 | 1.340 | 1.180 | 1.300 | 1.300 | 124,350 |
| 2024-10-16 | 1.170 | 1.200 | 1.110 | 1.190 | 1.190 | 64,302 |
| 2024-10-15 | 1.170 | 1.170 | 1.150 | 1.170 | 1.170 | 11,031 |
| 2024-10-11 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 45,700 |
| 2024-10-10 | 1.120 | 1.190 | 1.120 | 1.170 | 1.170 | 74,467 |
| 2024-10-09 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 7,900 |
| 2024-10-08 | 1.070 | 1.140 | 1.070 | 1.140 | 1.140 | 17,558 |
| 2024-10-07 | 1.150 | 1.180 | 1.140 | 1.140 | 1.140 | 45,900 |
| 2024-10-04 | 1.160 | 1.170 | 1.140 | 1.160 | 1.160 | 53,600 |
| 2024-10-03 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 44,200 |
| 2024-10-02 | 1.070 | 1.140 | 1.070 | 1.110 | 1.110 | 30,080 |
| 2024-10-01 | 1.090 | 1.130 | 1.070 | 1.130 | 1.130 | 24,577 |
| 2024-09-30 | 1.110 | 1.130 | 1.060 | 1.060 | 1.060 | 12,800 |
| 2024-09-27 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 2,500 |
| 2024-09-26 | 1.100 | 1.150 | 1.090 | 1.130 | 1.130 | 99,300 |
| 2024-09-25 | 1.080 | 1.100 | 1.070 | 1.090 | 1.090 | 17,900 |
| 2024-09-24 | 1.070 | 1.080 | 1.065 | 1.070 | 1.070 | 24,580 |
| 2024-09-23 | 1.080 | 1.080 | 1.040 | 1.060 | 1.060 | 14,345 |
| 2024-09-20 | 1.050 | 1.080 | 1.010 | 1.080 | 1.080 | 32,000 |
| 2024-09-19 | 1.030 | 1.050 | 1.020 | 1.050 | 1.050 | 43,300 |
| 2024-09-18 | 1.100 | 1.110 | 1.000 | 1.000 | 1.000 | 42,299 |
| 2024-09-17 | 0.990 | 1.030 | 0.990 | 1.030 | 1.030 | 56,453 |
| 2024-09-16 | 0.940 | 0.990 | 0.940 | 0.960 | 0.960 | 82,400 |
| 2024-09-13 | 0.950 | 0.950 | 0.940 | 0.940 | 0.940 | 10,246 |
| 2024-09-12 | 0.930 | 0.950 | 0.900 | 0.920 | 0.920 | 49,652 |
| 2024-09-11 | 0.950 | 0.950 | 0.900 | 0.930 | 0.930 | 45,400 |
| 2024-09-10 | 0.925 | 0.950 | 0.925 | 0.950 | 0.950 | 21,100 |
| 2024-09-09 | 0.900 | 0.920 | 0.890 | 0.910 | 0.910 | 9,700 |
| 2024-09-06 | 0.940 | 0.940 | 0.870 | 0.890 | 0.890 | 36,000 |
| 2024-09-05 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-04 | 0.910 | 0.910 | 0.870 | 0.900 | 0.900 | 55,070 |
| 2024-09-03 | 0.970 | 0.970 | 0.920 | 0.920 | 0.920 | 22,175 |
| 2024-08-30 | 0.970 | 0.970 | 0.960 | 0.970 | 0.970 | 12,730 |
| 2024-08-29 | 1.000 | 1.000 | 0.950 | 0.990 | 0.990 | 37,610 |
| 2024-08-28 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 6,100 |
| 2024-08-27 | 0.980 | 1.050 | 0.960 | 1.030 | 1.030 | 94,455 |
| 2024-08-26 | 1.000 | 1.030 | 0.980 | 1.030 | 1.030 | 117,100 |
| 2024-08-23 | 1.040 | 1.050 | 1.000 | 1.000 | 1.000 | 24,900 |
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.