OTC Markets OTCQX - Delayed Quote USD

Aldebaran Resources Inc. (ADBRF)

1.2000
+0.0400
+(3.45%)
As of 10:21:44 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.20001.20001.20001.20001.2000100
May 8, 20251.17001.17001.15301.15301.15303,900
May 7, 20251.21001.22001.16001.16701.167014,500
May 6, 20251.24701.24701.20001.20001.200017,300
May 5, 20251.26001.27001.25001.25001.250010,200
May 2, 20251.25001.28001.24001.28001.28003,300
May 1, 20251.20001.25201.20001.25201.2520800
Apr 30, 20251.19001.25001.19001.19001.190010,200
Apr 29, 20251.16601.23001.16601.19001.190011,300
Apr 28, 20251.20001.22101.17501.17501.175024,600
Apr 25, 20251.24001.24001.24001.24001.2400300
Apr 24, 20251.23001.28201.23001.28201.28205,100
Apr 23, 20251.28001.28001.23001.23001.230013,500
Apr 22, 20251.18801.23001.18101.23001.230020,600
Apr 21, 20251.27001.29001.22001.25001.25007,500
Apr 17, 20251.06001.26001.06001.23601.23601,500
Apr 16, 20251.23901.26001.20001.26001.260037,200
Apr 15, 20251.26901.26901.21001.25001.25008,100
Apr 14, 20251.29501.33001.22001.29301.293019,500
Apr 11, 20251.02001.26001.02001.23501.235047,700
Apr 10, 20251.29001.29001.11001.11001.110032,500
Apr 9, 20251.06001.20301.06001.19601.196027,600
Apr 8, 20251.22001.22001.05001.05001.050037,900
Apr 7, 20251.09601.20001.04001.13401.134038,300
Apr 4, 20251.25001.26001.11001.13001.130066,100
Apr 3, 20251.29001.34001.28001.31001.310019,700
Apr 2, 20251.37001.40001.37001.37801.378014,100
Apr 1, 20251.33001.36001.33001.35001.35008,100
Mar 31, 20251.34001.34001.29501.30001.300015,900
Mar 28, 20251.36201.36401.29001.34001.340021,300
Mar 27, 20251.40001.40001.34001.36001.360028,300
Mar 26, 20251.48001.48001.41001.46001.460023,700
Mar 25, 20251.46001.49001.46001.47001.470011,800
Mar 24, 20251.50001.53001.46701.48001.480048,600
Mar 21, 20251.50001.51001.48001.48001.480016,800
Mar 20, 20251.45601.50501.45601.49001.490013,900
Mar 19, 20251.37301.47601.37301.47001.470037,100
Mar 18, 20251.39001.40001.38101.39501.395034,500
Mar 17, 20251.29001.37001.29001.36501.365023,800
Mar 14, 20251.30501.32801.19001.32801.3280124,300
Mar 13, 20251.31001.31001.25001.25001.25002,300
Mar 12, 20251.23401.34001.23401.34001.34009,500
Mar 11, 20251.27001.28101.19001.19001.19008,500
Mar 10, 20251.34001.34001.25801.27001.270020,200
Mar 7, 20251.39001.39001.34001.36001.360047,500
Mar 6, 20251.39001.40701.39001.40701.40702,100
Mar 5, 20251.23001.50001.23001.36001.3600142,700
Mar 4, 20251.26001.26001.19001.20001.2000105,700
Mar 3, 20251.28001.35001.26001.26001.26002,800
Feb 28, 20251.29001.29501.27001.27001.27009,500
Feb 27, 20251.33301.34001.28801.28801.28805,700
Feb 26, 20251.35001.35001.30001.35001.350057,300
Feb 25, 20251.35001.36001.31001.34001.340044,700
Feb 24, 20251.40001.40001.36001.38501.385057,700
Feb 21, 20251.41001.47201.39001.40001.400061,200
Feb 20, 20251.53001.54001.46001.47101.471051,100
Feb 19, 20251.81001.81001.50001.51001.510034,200
Feb 18, 20251.75001.75001.57001.57701.577087,400
Feb 14, 20251.55701.59801.52001.55001.550099,700
Feb 13, 20251.39001.55001.38501.55001.5500144,200
Feb 12, 20251.37001.37001.35601.37001.370017,500
Feb 11, 20251.37001.38501.36001.37001.37004,200
Feb 10, 20251.38001.40001.36301.37001.3700104,200
Feb 7, 20251.28101.36001.28101.36001.360044,800
Feb 6, 20251.25001.27001.25001.26501.265035,700
Feb 5, 20251.18101.21201.18101.21201.212014,100
Feb 4, 20251.20301.21001.19501.19501.195018,200
Feb 3, 20251.15001.18001.13801.15001.150038,700
Jan 31, 20251.26001.27001.26001.26001.260015,600
Jan 30, 20251.21001.25001.21001.25001.2500700
Jan 29, 20251.15001.19701.15001.19701.19707,000
Jan 28, 20251.18001.19001.17701.17701.17707,800
Jan 27, 20251.24501.24501.19001.19001.190010,700
Jan 24, 20251.21001.23001.20001.22001.220034,500
Jan 23, 20251.22001.22001.22001.22001.220011,300
Jan 22, 20251.20001.21301.20001.21201.212010,700
Jan 21, 20251.22001.22001.21001.21001.210021,900
Jan 17, 20251.25001.25001.25001.25001.2500-
Jan 16, 20251.25001.25501.20001.25001.250091,900
Jan 15, 20251.24001.27001.24001.27001.270073,300
Jan 14, 20251.27001.27001.20001.22401.224033,700
Jan 13, 20251.27001.27001.25001.25001.25009,700
Jan 10, 20251.19501.27001.19501.27001.270010,200
Jan 8, 20251.21001.24001.19201.21001.210012,900
Jan 7, 20251.28001.28001.20001.21001.210044,000
Jan 6, 20251.29001.29001.26001.27401.274028,700
Jan 3, 20251.32001.34001.28501.30001.300044,200
Jan 2, 20251.33001.35001.32101.32101.32102,800
Dec 31, 20241.30001.30001.30001.30001.300010,200
Dec 30, 20241.30001.35001.30001.31001.310010,700
Dec 27, 20241.32801.36001.32801.36001.360022,300
Dec 26, 20241.45501.50001.45501.50001.50007,700
Dec 24, 20241.35001.35001.35001.35001.3500-
Dec 23, 20241.41001.41001.35001.35001.35008,100
Dec 20, 20241.21001.46001.21001.46001.460027,800
Dec 19, 20241.20501.22001.15001.15001.150017,800
Dec 18, 20241.20801.23001.20001.20001.200010,700
Dec 17, 20241.20001.22501.13701.18001.180051,300
Dec 16, 20241.22001.22801.20001.20001.200026,300
Dec 13, 20241.27001.27001.20001.20501.205026,400
Dec 12, 20241.44001.44001.26001.27001.270039,400
Dec 11, 20241.34001.34001.29401.31001.310030,800
Dec 10, 20241.30001.35001.30001.35001.35009,500
Dec 9, 20241.32001.41001.30001.31301.313046,100
Dec 6, 20241.49001.50001.37601.42001.420042,800
Dec 5, 20241.52801.52801.50001.51001.51001,600
Dec 4, 20241.50001.55001.46501.54301.543013,700
Dec 3, 20241.51001.52001.48001.50001.500015,800
Dec 2, 20241.56601.56601.50401.50401.504055,200
Nov 29, 20241.47001.50001.45001.50001.50008,000
Nov 27, 20241.63501.63501.48001.53001.530032,000
Nov 26, 20241.55001.67001.55001.63001.630035,100
Nov 25, 20241.53001.60001.45001.53001.530060,000
Nov 22, 20241.45001.48001.43801.44001.440020,700
Nov 21, 20241.41001.41001.37001.38501.38507,400
Nov 20, 20241.34001.34001.30001.32001.320019,600
Nov 19, 20241.34001.34001.32001.32001.320046,500
Nov 18, 20241.37001.37001.35001.35001.350043,000
Nov 15, 20241.31001.39001.31001.35001.350072,000
Nov 14, 20241.37501.37701.31001.32001.3200174,500
Nov 13, 20241.37001.38001.36001.36001.360025,600
Nov 12, 20241.35001.41001.35001.35301.353060,400
Nov 11, 20241.41001.41001.35001.35001.350024,200
Nov 8, 20241.28501.40101.28501.35201.352066,000
Nov 7, 20241.19001.41501.15001.30701.307065,200
Nov 6, 20241.09701.10001.09001.10001.10006,500
Nov 5, 20241.11401.11501.10001.10001.100038,100
Nov 4, 20241.16001.22701.13001.14001.140040,900
Nov 1, 20241.20001.24001.17001.24001.2400114,100
Oct 31, 20241.10001.20001.07001.20001.2000132,000
Oct 30, 20240.95001.10000.95001.10001.1000132,900
Oct 29, 20240.95000.95000.95000.95000.9500-
Oct 28, 20240.97700.97700.94600.95000.950050,400
Oct 25, 20241.01001.04001.00001.02001.020017,000
Oct 24, 20241.03001.04001.02701.04001.04004,700
Oct 23, 20240.97901.05000.97901.04701.047024,700
Oct 22, 20241.03101.06001.00001.00001.000021,400
Oct 21, 20241.00001.03000.98000.98600.986018,800
Oct 18, 20240.95000.96900.94000.95000.950019,300
Oct 17, 20240.87600.95000.87600.94600.946074,400
Oct 16, 20240.82000.86500.82000.86500.865013,800
Oct 15, 20240.85600.85600.85600.85600.85601,200
Oct 14, 20240.82100.86000.82100.86000.86004,800
Oct 11, 20240.85400.85400.85400.85400.85401,000
Oct 10, 20240.82000.82000.82000.82000.82001,100
Oct 9, 20240.82000.83000.82000.83000.83006,500
Oct 8, 20240.82000.82000.82000.82000.82004,100
Oct 7, 20240.85800.88300.84800.84800.848015,500
Oct 4, 20240.84500.88200.84500.88200.88207,500
Oct 3, 20240.83600.83600.83600.83600.83601,500
Oct 2, 20240.80000.80000.80000.80000.8000-
Oct 1, 20240.81100.81100.80000.80000.800013,900
Sep 30, 20240.81100.81100.81100.81100.8110-
Sep 27, 20240.86100.86100.81100.81100.811011,500
Sep 26, 20240.80100.88300.80000.80000.800047,000
Sep 25, 20240.80000.80000.80000.80000.80001,100
Sep 24, 20240.78100.78400.78100.78400.7840400
Sep 23, 20240.76100.78000.76100.78000.78002,100
Sep 20, 20240.78500.78500.78500.78500.78507,100
Sep 19, 20240.78000.78000.78000.78000.78001,400
Sep 18, 20240.80800.82000.76300.77700.777025,200
Sep 17, 20240.72700.80000.72100.80000.800032,400
Sep 16, 20240.70000.74300.68300.74300.743043,900
Sep 13, 20240.68800.68800.68800.68800.6880-
Sep 12, 20240.68800.68800.68800.68800.6880100
Sep 11, 20240.67500.67500.67500.67500.6750-
Sep 10, 20240.67500.67500.67500.67500.67501,000
Sep 9, 20240.65500.65500.63300.63300.633015,000
Sep 6, 20240.68500.71200.64600.65100.651030,300
Sep 5, 20240.65000.65000.65000.65000.6500-
Sep 4, 20240.68000.68000.62500.65000.650051,000
Sep 3, 20240.69000.69000.69000.69000.6900500
Aug 30, 20240.71600.71600.71600.71600.7160500
Aug 29, 20240.68900.72900.68900.72900.72903,800
Aug 28, 20240.78700.78700.75100.75100.751010,500
Aug 27, 20240.75100.75100.75100.75100.751020,800
Aug 26, 20240.75400.75800.75400.75500.755013,900
Aug 23, 20240.74400.74400.74400.74400.74408,000
Aug 22, 20240.73500.75500.72000.73000.7300114,200
Aug 21, 20240.69000.74000.69000.70600.7060140,700
Aug 20, 20240.67300.67800.67300.67800.678030,300
Aug 19, 20240.69000.69000.67000.69000.69008,100
Aug 16, 20240.68600.68600.68600.68600.68602,000
Aug 15, 20240.67600.68600.67500.68600.68603,000
Aug 14, 20240.68600.68600.68600.68600.6860700
Aug 13, 20240.68600.68600.68600.68600.6860300
Aug 12, 20240.68000.69000.67100.68600.68605,400
Aug 9, 20240.68600.68600.68400.68500.68503,500
Aug 8, 20240.67900.67900.67900.67900.67906,700
Aug 7, 20240.67700.67700.67700.67700.67701,500
Aug 6, 20240.69100.69200.68100.69200.692029,800
Aug 5, 20240.65600.70000.64000.64000.64009,200
Aug 2, 20240.70200.70200.69100.69100.691018,600
Aug 1, 20240.71000.71400.70200.70200.70206,300
Jul 31, 20240.74500.74500.69100.69100.691012,700
Jul 30, 20240.72600.75000.72600.75000.750013,700
Jul 29, 20240.71000.71000.68900.68900.68907,100
Jul 26, 20240.64000.70000.64000.70000.700022,500
Jul 25, 20240.65300.66000.65300.66000.660029,100
Jul 24, 20240.67900.67900.67900.67900.679044,600
Jul 23, 20240.67000.68000.66900.68000.680030,800
Jul 22, 20240.71100.71100.69000.69000.690050,300
Jul 19, 20240.70000.70000.68000.68000.68001,000
Jul 18, 20240.70000.70700.69400.70700.70703,700
Jul 17, 20240.73000.73000.70000.70000.700011,500
Jul 16, 20240.73800.73800.70000.70000.7000400
Jul 15, 20240.75000.75000.73800.75000.750016,500
Jul 12, 20240.72500.72500.72500.72500.7250-
Jul 11, 20240.72500.72500.72500.72500.72501,100
Jul 10, 20240.67700.72000.66900.72000.72006,600
Jul 9, 20240.67000.70800.67000.70800.70804,400
Jul 8, 20240.69800.70000.69800.70000.70007,700
Jul 5, 20240.64500.72400.64500.72400.724049,200
Jul 3, 20240.64500.64500.64500.64500.6450-
Jul 2, 20240.64500.64500.64500.64500.6450500
Jul 1, 20240.70000.70000.70000.70000.7000-
Jun 28, 20240.70000.70000.70000.70000.70001,000
Jun 27, 20240.70000.75000.70000.75000.75003,000
Jun 26, 20240.71600.74300.71600.72000.720012,000
Jun 25, 20240.73700.73700.73700.73700.737017,000
Jun 24, 20240.73700.73700.73700.73700.73701,200
Jun 21, 20240.81400.81400.74700.77000.770012,100
Jun 20, 20240.74000.74200.73800.73800.738013,200
Jun 18, 20240.74000.74000.74000.74000.74005,100
Jun 17, 20240.85000.85000.78900.78900.78904,500
Jun 14, 20240.78000.79900.78000.79900.79906,800
Jun 13, 20240.74300.78300.74300.78300.783011,200
Jun 12, 20240.70700.72600.69800.72500.725058,600
Jun 11, 20240.74200.74200.74200.74200.7420-
Jun 10, 20240.74200.74200.74200.74200.74205,000
Jun 7, 20240.75900.75900.75900.75900.7590-
Jun 6, 20240.78600.78600.75900.75900.75905,500
Jun 5, 20240.73500.76400.73500.76000.760015,400
Jun 4, 20240.80000.80000.80000.80000.8000600
Jun 3, 20240.82300.82300.80000.80000.80008,500
May 31, 20240.80000.80000.80000.80000.80004,000
May 30, 20240.82800.82800.80400.80400.80402,700
May 29, 20240.78200.78200.78200.78200.7820-
May 28, 20240.77900.78200.76900.78200.78207,600
May 24, 20240.83400.84400.80300.80300.803034,900
May 23, 20240.80100.84000.80100.83200.832024,500
May 22, 20240.81800.82200.81800.82200.82202,900
May 21, 20240.81800.81800.81800.81800.818012,000
May 20, 20240.90000.90000.76500.88000.880028,900
May 17, 20240.78800.87900.78800.84000.840058,300
May 16, 20240.81000.81000.75000.77700.777018,900
May 15, 20240.79800.79800.75500.75800.75809,100
May 14, 20240.79500.80500.75700.76000.76008,300
May 13, 20240.73500.79400.73500.79400.794052,500
May 10, 20240.72300.72300.70500.70500.70503,100
May 9, 20240.68000.70600.68000.69300.69302,100

Related Tickers

KLDCF Kenorland Minerals Ltd.
1.1500
+1.77%
 
ARAAF Aclara Resources Inc.
0.5250
-1.63%
 
MGMNF Magna Mining Inc.
1.0400
-1.89%
 
RTG.TO RTG Mining Inc.
0.0350
0.00%
 
REG.V Regulus Resources Inc.
1.9400
-0.51%
 
CDB.V Cordoba Minerals Corp.
0.9200
0.00%
 
LGO.TO Largo Inc.
2.0400
+2.00%
 
ADT.AX Adriatic Metals PLC
3.9000
0.00%
 
IPX IperionX Limited
22.74
+5.42%
 
USA.TO Americas Gold and Silver Corporation
0.8300
0.00%