Dark

ADBRF
ALDEBARAN RESOURCES NEW
stock OTC

EOD

Sep 25, 2026

2.00USD-1.961%(-0.04)12,116

Pre-market

0.00USD-100.000%(-2.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	2.080000	2.080000	2.0000	2.000000	-1.961%	12,116	0.000%
2026-09-24	2.070000	2.070000	1.9400	2.040000	+0.493%	63,410	-1.961%
2026-09-23	2.150000	2.150000	2.0200	2.030000	-4.245%	20,570	-1.478%
2026-09-22	2.060000	2.120000	2.0235	2.120000	+1.435%	61,583	-5.660%
2026-09-21	1.950000	2.112000	1.9500	2.090000	+1.852%	14,897	-4.306%
2026-09-18	2.050000	2.138000	2.0300	2.052000	+0.984%	25,803	-2.534%
2026-09-17	2.042000	2.042000	2.0000	2.032000	+2.290%	40,600	-1.575%
2026-09-16	1.974000	2.030000	1.9550	1.986500	+0.328%	54,894	+0.680%
2026-09-15	2.020000	2.020000	1.9500	1.980000	-2.463%	69,830	+1.010%
2026-09-14	2.370000	2.370000	2.0270	2.030000	-5.625%	71,343	-1.478%
2026-09-11	2.150000	2.180000	2.1000	2.151000	+0.047%	55,447	-7.020%
2026-09-10	2.240000	2.260000	2.1280	2.150000	-8.120%	83,866	-6.977%
2026-09-09	2.380000	2.380000	2.3000	2.340000	+4.698%	56,061	-14.530%
2026-09-08	2.390000	2.390000	2.0800	2.235000	+2.523%	69,592	-10.515%
2026-09-04	2.030000	2.238000	2.0300	2.180000	+2.108%	13,211	-8.257%
2026-09-03	2.190000	2.250000	2.1350	2.135000	-0.698%	8,637	-6.323%
2026-09-02	2.080000	2.195000	2.0800	2.150000	+1.896%	24,473	-6.977%
2026-09-01	2.158000	2.158000	2.1100	2.110000	-1.860%	22,828	-5.213%
2026-08-31	2.300000	2.300000	2.1500	2.150000	0.000%	12,150	-6.977%
2026-08-28	2.330000	2.330000	2.1500	2.150000	-9.283%	9,200	-6.977%
2026-08-27	2.340000	2.400000	2.3400	2.370000	-0.837%	23,783	-15.612%
2026-08-26	2.420000	2.424000	2.3800	2.390000	-1.382%	27,670	-16.318%
2026-08-25	2.430000	2.450000	2.4000	2.423500	+2.474%	25,155	-17.475%
2026-08-24	2.440000	2.447500	2.3650	2.365000	-2.353%	33,059	-15.433%
2026-08-21	2.450000	2.590000	2.4000	2.422000	+3.350%	114,663	-17.424%
2026-08-20	2.300000	2.400000	2.2000	2.343500	+2.785%	37,251	-14.658%
2026-08-19	2.460000	2.460000	2.2500	2.280000	+3.167%	41,551	-12.281%
2026-08-18	2.270000	2.270000	2.1850	2.210000	-2.643%	34,960	-9.502%
2026-08-17	2.400000	2.487474	2.2435	2.270000	-3.773%	50,214	-11.894%
2026-08-14	2.350000	2.430000	2.3000	2.359000	+4.844%	96,978	-15.218%
2026-08-13	2.350000	2.369900	2.2200	2.250000	+2.273%	145,450	-11.111%
2026-08-12	2.390000	2.390000	2.2000	2.200000	-1.345%	42,603	-9.091%
2026-08-11	2.220000	2.250000	2.1800	2.230000	+2.013%	19,113	-10.314%
2026-08-10	2.180000	2.190000	2.1405	2.186000	+0.506%	40,151	-8.509%
2026-08-07	2.160000	2.220500	2.1200	2.175000	+4.718%	59,328	-8.046%
2026-08-06	2.100000	2.106500	2.0770	2.077000	-0.192%	8,284	-3.707%
2026-08-05	2.200000	2.200000	2.0300	2.081000	+1.579%	70,356	-3.892%
2026-08-04	2.040000	2.100000	2.0200	2.048660	+2.433%	66,379	-2.375%
2026-08-03	1.990000	2.010000	1.9900	2.000000	+2.041%	16,600	0.000%
2026-07-31	1.910000	1.970000	1.9000	1.960000	+0.256%	40,746	+2.041%
2026-07-30	2.010000	2.020000	1.9500	1.955000	-0.761%	22,730	+2.302%
2026-07-29	1.660000	1.990000	1.6600	1.970000	+5.914%	20,004	+1.523%
2026-07-28	1.910000	1.910000	1.8600	1.860000	-0.561%	5,277	+7.527%
2026-07-27	1.960000	1.960000	1.8535	1.870500	-4.077%	15,785	+6.923%
2026-07-24	1.980000	1.990000	1.9500	1.950000	-3.082%	31,256	+2.564%
2026-07-23	1.989900	2.020000	1.9720	2.012000	+0.299%	23,000	-0.596%
2026-07-22	1.985000	2.040000	1.9850	2.006000	+2.347%	37,553	-0.299%
2026-07-21	1.830000	1.969500	1.8300	1.960000	+5.946%	18,248	+2.041%
2026-07-20	1.796000	1.850000	1.7760	1.850000	0.000%	18,250	+8.108%
2026-07-17	1.750000	1.850000	1.7305	1.850000	+5.714%	11,355	+8.108%
2026-07-16	1.830000	1.840000	1.7270	1.750000	-4.372%	17,392	+14.286%
2026-07-15	1.806000	1.830000	1.8000	1.830000	+1.667%	35,193	+9.290%
2026-07-14	1.797000	1.800000	1.7700	1.800000	+5.263%	36,007	+11.111%
2026-07-13	1.880000	1.880000	1.6980	1.710000	-7.573%	79,655	+16.959%
2026-07-10	1.900000	1.900000	1.8200	1.850100	+4.525%	97,560	+8.102%
2026-07-09	1.740100	1.795000	1.7401	1.770000	+5.577%	118,790	+12.994%
2026-07-08	1.700000	1.700000	1.6300	1.676500	+1.606%	88,966	+19.296%
2026-07-07	1.780000	1.780000	1.6500	1.650000	-8.333%	53,518	+21.212%
2026-07-06	1.790000	1.800000	1.7594	1.800000	+2.273%	4,928	+11.111%
2026-07-02	1.870000	1.910000	1.7200	1.760000	-7.368%	42,539	+13.636%
2026-07-01	1.915000	2.010000	1.9000	1.900000	+2.343%	7,317	+5.263%
2026-06-30	1.890000	1.915000	1.8505	1.856500	-0.722%	38,650	+7.730%
2026-06-29	1.890000	1.916000	1.8000	1.870000	+2.186%	19,159	+6.952%
2026-06-26	1.840000	1.880000	1.8300	1.830000	+1.105%	34,455	+9.290%
2026-06-25	1.770000	1.860000	1.7290	1.810000	+3.163%	80,895	+10.497%
2026-06-24	1.840000	1.870000	1.7500	1.754500	-6.676%	90,222	+13.993%
2026-06-23	2.000000	2.000000	1.8520	1.880000	-3.392%	32,211	+6.383%
2026-06-22	1.840000	1.990000	1.8400	1.946000	-5.990%	39,730	+2.775%
2026-06-18	2.000000	2.070000	1.9040	2.070000	-4.696%	92,190	-3.382%
2026-06-17	2.210000	2.295000	2.1720	2.172000	-4.737%	27,808	-7.919%
2026-06-16	2.248750	2.280000	2.1690	2.280000	+2.703%	19,808	-12.281%
2026-06-15	2.200000	2.380000	2.2000	2.220000	+2.046%	23,922	-9.910%
2026-06-12	2.070000	2.177000	2.0700	2.175500	+5.607%	23,824	-8.067%
2026-06-11	1.833100	2.060000	1.8331	2.060000	+7.853%	27,398	-2.913%
2026-06-10	1.970000	1.986500	1.8850	1.910000	-2.551%	38,580	+4.712%
2026-06-09	2.106000	2.106000	1.8730	1.960000	-5.314%	28,818	+2.041%
2026-06-08	2.060000	2.110000	1.9800	2.070000	+2.323%	45,033	-3.382%
2026-06-05	2.360000	2.360000	2.0000	2.023000	-14.043%	91,205	-1.137%
2026-06-04	2.400000	2.400000	2.3000	2.353500	+2.326%	20,575	-15.020%
2026-06-03	2.429500	2.429500	2.2800	2.300000	-2.954%	65,917	-13.043%
2026-06-02	2.420000	2.440000	2.3700	2.370000	0.000%	85,250	-15.612%
2026-06-01	2.240000	2.370000	2.2320	2.370000	+3.947%	52,066	-15.612%
2026-05-29	2.248500	2.340000	2.1450	2.280000	+1.423%	77,233	-12.281%
2026-05-28	2.000000	2.248000	2.0000	2.248000	+9.126%	66,006	-11.032%
2026-05-27	2.090000	2.090000	2.0300	2.060000	-1.905%	14,857	-2.913%
2026-05-26	2.050000	2.180000	2.0500	2.100000	+10.526%	43,700	-4.762%
2026-05-22	1.930000	1.946500	1.8700	1.900000	-1.042%	42,333	+5.263%
2026-05-21	2.090000	2.090000	1.9100	1.920000	-6.341%	36,992	+4.167%
2026-05-20	2.024100	2.050000	2.0200	2.050000	+2.500%	28,009	-2.439%
2026-05-19	2.100000	2.100000	1.9100	2.000000	-2.439%	82,007	0.000%
2026-05-18	2.075000	2.075000	2.0500	2.050000	-2.381%	10,484	-2.439%
2026-05-15	2.070000	2.100000	2.0000	2.100000	-2.326%	22,087	-4.762%
2026-05-14	2.170000	2.170000	2.0980	2.150000	-1.512%	24,442	-6.977%
2026-05-13	2.070000	2.280000	2.0700	2.183000	-0.773%	39,428	-8.383%
2026-05-12	2.150000	2.209000	2.0835	2.200000	+3.238%	35,931	-9.091%
2026-05-11	2.030000	2.150000	2.0140	2.131000	+6.550%	24,092	-6.147%
2026-05-08	1.980000	2.060000	1.9800	2.000000	+1.626%	23,135	0.000%
2026-05-07	2.005000	2.030000	1.9620	1.968000	-1.205%	75,420	+1.626%
2026-05-06	1.960000	2.004000	1.9510	1.992000	+8.852%	72,620	+0.402%
2026-05-05	1.920000	1.920000	1.8300	1.830000	-2.918%	27,934	+9.290%
2026-05-04	1.961300	2.025000	1.8600	1.885000	+0.266%	42,085	+6.101%
2026-05-01	1.978600	1.985900	1.8800	1.880000	-1.566%	48,816	+6.383%
2026-04-30	1.920000	1.930000	1.8500	1.909900	+2.358%	36,859	+4.718%
2026-04-29	2.020000	2.020000	1.8450	1.865900	-1.795%	61,246	+7.187%
2026-04-28	2.010000	2.010000	1.9000	1.900000	-7.000%	64,512	+5.263%
2026-04-27	2.154000	2.154000	1.9900	2.043000	+2.870%	133,859	-2.105%
2026-04-24	1.993600	2.040000	1.9624	1.986000	+1.846%	154,121	+0.705%
2026-04-23	2.000000	2.000000	1.9000	1.950000	-1.515%	71,364	+2.564%
2026-04-22	2.030000	2.068000	1.9240	1.980000	+1.538%	161,238	+1.010%
2026-04-21	2.014200	2.066500	1.9420	1.950000	-5.797%	123,415	+2.564%
2026-04-20	2.020000	2.080000	1.9922	2.070000	+1.970%	42,125	-3.382%
2026-04-17	2.150000	2.150000	2.0000	2.030000	-0.927%	121,571	-1.478%
2026-04-16	2.215000	2.215000	2.0400	2.049000	-1.490%	143,618	-2.391%
2026-04-15	2.061000	2.116500	2.0610	2.080000	+0.483%	156,291	-3.846%
2026-04-14	2.038500	2.110000	2.0385	2.070000	+0.686%	104,483	-3.382%
2026-04-13	2.060000	2.083500	1.9740	2.055900	+1.601%	133,068	-2.719%
2026-04-10	1.981500	2.040000	1.9500	2.023500	+1.175%	43,205	-1.161%
2026-04-09	1.681200	2.050000	1.6600	2.000000	+16.822%	325,266	0.000%
2026-04-08	1.800000	1.800000	1.6700	1.712000	+5.679%	77,668	+16.822%
2026-04-07	1.600000	1.620000	1.5300	1.620000	-0.917%	37,251	+23.457%
2026-04-06	1.540000	1.745000	1.5400	1.635000	+0.926%	57,070	+22.324%
2026-04-02	1.660000	1.660000	1.6100	1.620000	-2.994%	37,493	+23.457%
2026-04-01	1.700000	1.700000	1.6700	1.670000	+2.864%	19,821	+19.760%
2026-03-31	1.468000	1.634000	1.4500	1.623500	+8.450%	27,407	+23.191%
2026-03-30	1.770000	1.770000	1.4820	1.497000	-5.253%	43,117	+33.601%
2026-03-27	1.500000	1.580000	1.4900	1.580000	+6.040%	34,465	+26.582%
2026-03-26	1.570000	1.570000	1.4500	1.490000	-5.096%	70,587	+34.228%
2026-03-25	1.640000	1.750000	1.5600	1.570000	+4.111%	26,903	+27.389%
2026-03-24	1.490000	1.560000	1.4900	1.508000	+0.533%	57,696	+32.626%
2026-03-23	1.410000	1.580000	1.4100	1.500000	+4.895%	126,481	+33.333%
2026-03-20	1.520000	1.590000	1.4220	1.430000	-5.921%	54,164	+39.860%
2026-03-19	1.590000	1.650000	1.4800	1.520000	-8.764%	118,866	+31.579%
2026-03-18	1.930000	1.930000	1.6000	1.666000	-6.927%	62,206	+20.048%
2026-03-17	1.750000	1.815000	1.7000	1.790000	+1.762%	29,243	+11.732%
2026-03-16	1.850000	1.850000	1.7400	1.759000	-4.402%	94,575	+13.701%
2026-03-13	1.930000	1.954500	1.8380	1.840000	-6.122%	92,389	+8.696%
2026-03-12	2.010000	2.032000	1.9300	1.960000	-2.488%	42,589	+2.041%
2026-03-11	2.100000	2.100000	1.9780	2.010000	-2.663%	51,759	-0.498%
2026-03-10	2.140000	2.140000	2.0310	2.065000	+0.732%	77,509	-3.148%
2026-03-09	2.029000	2.100000	1.9125	2.050000	-0.097%	158,017	-2.439%
2026-03-06	2.158500	2.170000	2.0520	2.052000	-2.286%	63,127	-2.534%
2026-03-05	2.320000	2.320000	2.0300	2.100000	-9.483%	199,014	-4.762%
2026-03-04	2.370000	2.370000	2.3100	2.320000	-1.277%	26,990	-13.793%
2026-03-03	2.420000	2.420000	2.2900	2.350000	-3.689%	27,594	-14.894%
2026-03-02	2.530000	2.530000	2.4300	2.440000	-0.408%	85,260	-18.033%
2026-02-27	2.550000	2.550000	2.4280	2.450000	-3.162%	53,370	-18.367%
2026-02-26	2.380000	2.530000	2.3800	2.530000	+3.265%	10,669	-20.949%
2026-02-25	2.410000	2.476500	2.3910	2.450000	+2.510%	15,327	-18.367%
2026-02-24	2.280000	2.467500	2.2800	2.390000	+5.705%	50,716	-16.318%
2026-02-23	2.332400	2.332400	2.2400	2.261000	-0.396%	54,645	-11.544%
2026-02-20	2.277000	2.290000	2.2500	2.270000	+0.889%	36,697	-11.894%
2026-02-19	2.320000	2.320000	2.2400	2.250000	0.000%	42,549	-11.111%
2026-02-18	2.303200	2.350000	2.2500	2.250000	-2.386%	25,405	-11.111%
2026-02-17	2.320000	2.450000	2.2420	2.305000	-1.915%	41,094	-13.232%
2026-02-13	2.350000	2.388500	2.3101	2.350000	+2.620%	42,899	-14.894%
2026-02-12	2.150000	2.390000	2.1500	2.290000	-2.137%	60,131	-12.664%
2026-02-11	2.350000	2.390000	2.3100	2.340000	-0.637%	24,051	-14.530%
2026-02-10	2.350000	2.355000	2.3180	2.355000	-1.046%	12,578	-15.074%
2026-02-09	2.400000	2.430000	2.3000	2.379900	+3.474%	36,701	-15.963%
2026-02-06	2.290000	2.355000	2.2700	2.300000	+2.381%	49,921	-13.043%
2026-02-05	2.310000	2.350000	2.2000	2.246500	-5.609%	152,117	-10.973%
2026-02-04	2.620000	2.630000	2.3600	2.380000	-8.812%	228,408	-15.966%
2026-02-03	2.550000	2.610000	2.5300	2.610000	+4.819%	42,303	-23.372%
2026-02-02	2.515500	2.610000	2.4500	2.490000	-0.797%	73,889	-19.679%
2026-01-30	2.740000	2.740000	2.4000	2.510000	-8.166%	147,559	-20.319%
2026-01-29	2.710000	2.810000	2.6900	2.733200	+3.140%	116,369	-26.826%
2026-01-28	2.510000	2.690000	2.5100	2.650000	+3.516%	65,375	-24.528%
2026-01-27	2.550000	2.740000	2.4500	2.560000	-5.535%	293,890	-21.875%
2026-01-26	2.600000	3.034000	2.6000	2.710000	+1.119%	92,602	-26.199%
2026-01-23	2.700000	2.730000	2.6000	2.680000	+2.290%	46,899	-25.373%
2026-01-22	2.860000	2.860000	2.6000	2.620000	-5.415%	57,730	-23.664%
2026-01-21	2.648000	2.770000	2.6480	2.770000	+3.745%	36,718	-27.798%
2026-01-20	2.880000	2.880000	2.6600	2.670000	-4.301%	45,361	-25.094%
2026-01-16	2.810000	2.820000	2.7000	2.790000	-2.923%	77,321	-28.315%
2026-01-15	2.893000	2.950000	2.8100	2.874000	-1.643%	22,444	-30.411%
2026-01-14	3.020000	3.030000	2.8500	2.922000	-1.946%	56,188	-31.554%
2026-01-13	2.803000	2.980000	2.7880	2.980000	+6.356%	83,216	-32.886%
2026-01-12	2.827500	2.827500	2.7800	2.801900	+0.969%	46,800	-28.620%
2026-01-09	2.760000	2.890000	2.7600	2.775000	-0.893%	20,586	-27.928%
2026-01-08	2.863000	2.863000	2.7400	2.800000	-2.778%	9,514	-28.571%
2026-01-07	2.760000	2.979100	2.7540	2.880000	+1.195%	25,468	-30.556%
2026-01-06	2.800000	2.955000	2.7900	2.846000	+0.729%	91,345	-29.726%
2026-01-05	2.850000	2.884000	2.8000	2.825400	+4.644%	22,230	-29.214%
2026-01-02	2.650000	2.780000	2.6500	2.700000	+0.446%	16,393	-25.926%
2025-12-31	2.690000	2.725500	2.6880	2.688000	-2.255%	8,653	-25.595%
2025-12-30	2.714000	2.770000	2.7140	2.750000	+0.733%	4,022	-27.273%
2025-12-29	2.740000	2.780000	2.6302	2.730000	-1.799%	37,972	-26.740%
2025-12-26	2.700000	2.815000	2.6600	2.780000	+5.929%	19,992	-28.058%
2025-12-24	2.560000	2.747600	2.5600	2.624400	+0.092%	43,852	-23.792%
2025-12-23	2.650000	2.720000	2.6135	2.622000	+0.537%	52,305	-23.722%
2025-12-22	2.320000	2.640000	2.1200	2.608000	+12.027%	108,385	-23.313%
2025-12-19	2.350000	2.360000	2.3040	2.328000	+1.129%	41,301	-14.089%
2025-12-18	2.355100	2.386000	2.2200	2.302000	-2.043%	36,345	-13.119%
2025-12-17	2.510000	2.510000	2.3000	2.350000	-4.781%	98,930	-14.894%
2025-12-16	2.620000	2.620000	2.4635	2.468000	-6.160%	34,443	-18.963%
2025-12-15	2.720000	2.720000	2.6200	2.630000	-2.593%	9,606	-23.954%
2025-12-12	2.810000	2.810000	2.6100	2.700000	-0.516%	18,539	-25.926%
2025-12-11	2.680000	2.715500	2.6550	2.714000	+1.458%	9,876	-26.308%
2025-12-10	2.650000	2.700000	2.6460	2.675000	+0.943%	6,761	-25.234%
2025-12-09	2.660000	2.660000	2.6120	2.650000	-0.376%	30,638	-24.528%
2025-12-08	2.800000	2.800000	2.6100	2.660000	-6.272%	74,200	-24.812%
2025-12-05	2.840000	2.900000	2.8030	2.838000	+1.648%	36,675	-29.528%
2025-12-04	2.900000	2.900000	2.7080	2.792000	-0.286%	60,698	-28.367%
2025-12-03	2.672000	2.800000	2.5760	2.800000	+8.527%	82,312	-28.571%
2025-12-02	2.900000	2.900000	2.5400	2.580000	+0.781%	51,306	-22.481%
2025-12-01	2.650000	2.650000	2.5000	2.560000	+0.392%	123,829	-21.875%
2025-11-28	2.510000	2.680000	2.3300	2.550000	+9.914%	243,873	-21.569%
2025-11-26	2.490000	2.490000	2.1400	2.320000	+8.869%	168,263	-13.793%
2025-11-25	2.200000	2.250000	2.0900	2.131000	-3.136%	106,970	-6.147%
2025-11-24	2.800000	2.800000	1.8200	2.200000	-15.515%	293,594	-9.091%
2025-11-21	2.590000	2.705000	2.4837	2.604000	+3.006%	108,917	-23.195%
2025-11-20	2.800000	2.800000	2.5000	2.528000	-2.394%	79,906	-20.886%
2025-11-19	2.800000	2.800000	2.4800	2.590000	+4.541%	109,805	-22.780%
2025-11-18	2.398000	2.484000	2.3980	2.477500	+5.426%	3,800	-19.273%
2025-11-17	2.410000	2.468000	2.3380	2.350000	-3.590%	9,701	-14.894%
2025-11-14	2.500000	2.540000	2.4375	2.437500	-3.197%	7,223	-17.949%
2025-11-13	2.690000	2.690000	2.5000	2.518000	-5.338%	9,968	-20.572%
2025-11-12	2.610000	2.660000	2.6100	2.660000	+2.308%	4,726	-24.812%
2025-11-11	2.620000	2.640000	2.5400	2.600000	-1.515%	18,266	-23.077%
2025-11-10	2.720000	2.720000	2.5760	2.640000	+3.125%	21,641	-24.242%
2025-11-07	2.550000	2.620000	2.4500	2.560000	+1.186%	31,739	-21.875%
2025-11-06	2.531200	2.531200	2.4800	2.530000	+1.934%	21,720	-20.949%
2025-11-05	2.500000	2.530000	2.4500	2.482000	-0.720%	8,531	-19.420%
2025-11-04	2.650000	2.662000	2.4900	2.500000	-5.660%	16,418	-20.000%
2025-11-03	2.750000	2.768000	2.6500	2.650000	-2.574%	33,239	-24.528%
2025-10-31	2.700000	2.730000	2.6500	2.720000	-0.366%	45,896	-26.471%
2025-10-30	2.750000	2.826200	2.6700	2.730000	+3.409%	197,054	-26.740%
2025-10-29	2.750000	2.750000	2.6400	2.640000	-1.859%	31,446	-24.242%
2025-10-28	2.640000	2.725000	2.5890	2.690000	+2.281%	16,596	-25.651%
2025-10-27	2.600000	2.650000	2.5500	2.630000	+6.048%	74,482	-23.954%
2025-10-24	2.438500	2.490000	2.4385	2.480000	+3.076%	23,300	-19.355%
2025-10-23	2.342000	2.406000	2.3350	2.406000	+8.183%	20,910	-16.874%
2025-10-22	2.220000	2.284000	2.2100	2.224000	-1.593%	2,330	-10.072%
2025-10-21	2.250000	2.268000	2.1600	2.260000	-4.237%	24,274	-11.504%
2025-10-20	2.413000	2.415000	2.3600	2.360000	+1.288%	35,277	-15.254%
2025-10-17	2.280000	2.330000	2.1200	2.330000	+0.866%	45,772	-14.163%
2025-10-16	2.310000	2.315000	2.3100	2.310000	-5.714%	2,540	-13.420%
2025-10-15	2.350000	2.500000	2.3500	2.450000	+0.699%	20,405	-18.367%
2025-10-14	2.460000	2.460000	2.2500	2.433000	-8.534%	31,736	-17.797%
2025-10-13	2.800000	2.800000	2.1500	2.660000	+4.314%	42,931	-24.812%
2025-10-10	2.314500	2.630000	2.2535	2.550000	+16.332%	314,326	-21.569%
2025-10-09	2.225000	2.265000	2.1840	2.192000	+0.550%	29,561	-8.759%
2025-10-08	1.850000	2.180000	1.8500	2.180000	+16.112%	90,181	-8.257%
2025-10-07	1.900000	1.900000	1.8750	1.877500	-0.871%	10,616	+6.525%
2025-10-06	1.917500	1.950000	1.8600	1.894000	+0.933%	41,440	+5.597%
2025-10-03	1.900000	1.900000	1.8400	1.876500	+0.080%	6,902	+6.581%
2025-10-02	1.860000	1.875000	1.8350	1.875000	+0.536%	4,355	+6.667%
2025-10-01	1.782000	1.880000	1.7820	1.865000	+3.605%	16,214	+7.239%
2025-09-30	1.830000	1.830000	1.7700	1.800100	-1.310%	44,667	+11.105%
2025-09-29	1.815000	1.835000	1.7800	1.824000	+0.856%	24,403	+9.649%
2025-09-26	1.760000	1.808522	1.7500	1.808522	+5.762%	100,449	+10.588%
2025-09-25	1.660000	1.710000	1.6599	1.710000	+3.762%	60,332	+16.959%
2025-09-24	1.582000	1.679100	1.5600	1.648000	+2.615%	31,685	+21.359%
2025-09-23	1.640000	1.640000	1.5710	1.606000	-3.253%	46,690	+24.533%
2025-09-22	1.702000	1.702000	1.6600	1.660000	-0.599%	9,682	+20.482%
2025-09-19	1.650000	1.700000	1.6372	1.670000	+1.212%	17,618	+19.760%
2025-09-18	1.650000	1.685000	1.6500	1.650000	-2.077%	12,325	+21.212%
2025-09-17	1.744000	1.744000	1.6550	1.685000	-3.049%	30,650	+18.694%
2025-09-16	1.740000	1.740000	1.7125	1.738000	-2.250%	11,123	+15.075%
2025-09-15	1.780000	1.784000	1.7780	1.778000	-0.224%	15,100	+12.486%
2025-09-12	1.720000	1.800000	1.7200	1.782000	+5.444%	19,684	+12.233%
2025-09-11	1.710000	1.710000	1.6872	1.690000	-3.429%	36,205	+18.343%
2025-09-10	1.800000	1.800000	1.7500	1.750000	-1.796%	2,105	+14.286%
2025-09-09	1.808000	1.820000	1.7820	1.782000	-1.791%	6,931	+12.233%
2025-09-08	1.820000	1.865000	1.8100	1.814500	+3.097%	10,451	+10.223%
2025-09-05	1.749200	1.760000	1.7340	1.760000	+2.445%	14,679	+13.636%
2025-09-04	1.770000	1.770000	1.6800	1.718000	-1.151%	18,371	+16.414%
2025-09-03	1.820000	1.820000	1.6100	1.738000	+5.976%	11,447	+15.075%
2025-09-02	1.798700	1.798700	1.6400	1.640000	-8.482%	74,540	+21.951%
2025-08-29	1.800000	1.800000	1.7650	1.792000	+0.674%	2,856	+11.607%
2025-08-28	1.810000	1.822000	1.7800	1.780000	-1.657%	52,960	+12.360%
2025-08-27	1.842000	1.850000	1.8100	1.810000	-3.718%	4,698	+10.497%
2025-08-26	1.874500	1.898000	1.7600	1.879900	+4.323%	30,508	+6.389%
2025-08-25	1.840000	1.840000	1.7450	1.802000	-1.879%	22,985	+10.988%
2025-08-22	1.900000	1.900000	1.6800	1.836500	-1.581%	27,080	+8.903%
2025-08-21	1.810000	1.866000	1.7765	1.866000	+2.527%	25,325	+7.181%
2025-08-20	1.820000	1.838000	1.8200	1.820000	-3.320%	5,200	+9.890%
2025-08-19	1.920000	1.977500	1.8700	1.882500	-2.864%	25,451	+6.242%
2025-08-18	1.840000	1.970000	1.8400	1.938000	+3.636%	23,645	+3.199%
2025-08-15	1.812000	1.879000	1.8120	1.870000	+5.056%	13,204	+6.952%
2025-08-14	1.763600	1.825000	1.7346	1.780000	+2.299%	27,350	+12.360%
2025-08-13	1.790000	1.817500	1.7400	1.740000	-3.333%	35,945	+14.943%
2025-08-12	1.788000	1.813500	1.7880	1.800000	+2.215%	18,650	+11.111%
2025-08-11	1.740000	1.847500	1.7300	1.761000	+4.047%	35,731	+13.572%
2025-08-08	1.706000	1.716500	1.6600	1.692500	+0.744%	36,160	+18.168%
2025-08-07	1.696000	1.696000	1.6550	1.680000	+1.327%	20,170	+19.048%
2025-08-06	1.626200	1.680000	1.6262	1.658000	+0.607%	25,541	+20.627%
2025-08-05	1.640000	1.648000	1.6300	1.648000	-0.121%	5,455	+21.359%
2025-08-04	1.520000	1.650000	1.5200	1.650000	+5.364%	4,690	+21.212%
2025-08-01	1.524500	1.620000	1.5245	1.566000	+3.026%	19,640	+27.714%
2025-07-31	1.526000	1.540000	1.5000	1.520000	-4.403%	9,843	+31.579%
2025-07-30	1.597400	1.650000	1.5587	1.590000	-4.790%	36,640	+25.786%
2025-07-29	1.730000	1.730000	1.6600	1.670000	-4.380%	56,518	+19.760%
2025-07-28	1.680000	1.760000	1.6700	1.746500	+1.600%	18,229	+14.515%
2025-07-25	1.694000	1.719000	1.6900	1.719000	-0.636%	10,118	+16.347%
2025-07-24	1.700000	1.730000	1.6300	1.730000	-2.809%	68,082	+15.607%
2025-07-23	1.760000	1.786000	1.7600	1.780000	-0.280%	7,526	+12.360%
2025-07-22	1.740000	1.785000	1.6500	1.785000	+5.000%	51,693	+12.045%
2025-07-21	1.570000	1.810000	1.5600	1.700000	+5.590%	42,770	+17.647%
2025-07-18	1.560000	1.650000	1.5400	1.610000	+3.205%	64,275	+24.224%
2025-07-17	1.593000	1.593000	1.5100	1.560000	-1.266%	53,664	+28.205%
2025-07-16	1.620000	1.630000	1.5600	1.580000	-1.863%	34,730	+26.582%
2025-07-15	1.667500	1.667500	1.6100	1.610000	-1.227%	18,760	+24.224%
2025-07-14	1.670000	1.680000	1.6035	1.630000	-1.807%	27,261	+22.699%
2025-07-11	1.820000	1.820000	1.6599	1.660000	-5.305%	13,403	+20.482%
2025-07-10	1.707000	1.800000	1.6950	1.753000	+1.329%	27,006	+14.090%
2025-07-09	1.720000	1.730000	1.7100	1.730000	+1.170%	17,594	+15.607%
2025-07-08	1.718000	1.740000	1.6800	1.710000	-1.156%	30,041	+16.959%
2025-07-07	1.725000	1.740500	1.7100	1.730000	-1.705%	23,472	+15.607%
2025-07-03	1.805000	1.809900	1.7400	1.760000	-4.087%	17,736	+13.636%
2025-07-02	1.810000	1.839900	1.7695	1.835000	-0.542%	59,321	+8.992%
2025-07-01	1.970000	1.970000	1.7420	1.845000	+7.267%	125,498	+8.401%
2025-06-30	1.590000	1.800000	1.5900	1.720000	+8.176%	122,451	+16.279%
2025-06-27	1.483100	1.630000	1.4725	1.590000	+10.956%	97,677	+25.786%
2025-06-26	1.410000	1.450000	1.4100	1.433000	+4.866%	7,900	+39.567%
2025-06-25	1.340000	1.400000	1.3100	1.366500	+1.978%	63,887	+46.359%
2025-06-24	1.320000	1.353500	1.3200	1.340000	+0.752%	76,308	+49.254%
2025-06-23	1.300000	1.349900	1.2900	1.330000	+2.308%	42,400	+50.376%
2025-06-20	1.340000	1.340000	1.3000	1.300000	-7.143%	10,927	+53.846%
2025-06-18	1.420000	1.420000	1.3500	1.400000	-0.709%	19,142	+42.857%
2025-06-17	1.480000	1.480000	1.4100	1.410000	-4.082%	14,439	+41.844%
2025-06-16	1.434000	1.470000	1.4300	1.470000	+3.887%	17,815	+36.054%
2025-06-13	1.430000	1.430000	1.4150	1.415000	-3.741%	4,514	+41.343%
2025-06-11	1.470000	1.480000	1.4700	1.470000	+2.439%	2,325	+36.054%
2025-06-10	1.490000	1.490000	1.4310	1.435000	-2.447%	6,600	+39.373%
2025-06-09	1.360000	1.471000	1.3600	1.471000	+5.904%	64,850	+35.962%
2025-06-06	1.330000	1.389000	1.3300	1.389000	+0.507%	4,950	+43.988%
2025-06-05	1.400000	1.400000	1.3820	1.382000	+0.876%	1,400	+44.718%
2025-06-04	1.318000	1.400000	1.3180	1.370000	+3.709%	5,203	+45.985%
2025-06-03	1.325000	1.330000	1.3100	1.321000	+0.832%	8,463	+51.400%
2025-06-02	1.350000	1.382000	1.3015	1.310100	-4.379%	18,150	+52.660%
2025-05-30	1.380100	1.380100	1.3701	1.370100	-1.432%	9,700	+45.975%
2025-05-29	1.250000	1.390000	1.2500	1.390000	+0.470%	39,402	+43.885%
2025-05-28	1.356500	1.383500	1.3565	1.383500	-0.468%	6,460	+44.561%
2025-05-27	1.407000	1.410000	1.3900	1.390000	0.000%	11,681	+43.885%
2025-05-23	1.330000	1.400000	1.3300	1.390000	+4.511%	34,492	+43.885%
2025-05-22	1.270000	1.360000	1.2700	1.330000	+2.308%	11,450	+50.376%
2025-05-21	1.365000	1.380000	1.3000	1.300000	+2.362%	38,454	+53.846%
2025-05-20	1.233500	1.270000	1.2335	1.270000	+5.833%	12,108	+57.480%
2025-05-19	1.190000	1.200000	1.1900	1.200000	+5.263%	8,125	+66.667%
2025-05-16	1.111000	1.140000	1.1110	1.140000	+1.786%	1,103	+75.439%
2025-05-15	1.180000	1.180000	1.1200	1.120000	-4.274%	3,007	+78.571%
2025-05-14	1.110000	1.188500	1.1100	1.170000	-1.846%	23,551	+70.940%
2025-05-13	1.169500	1.230000	1.1695	1.192000	+2.759%	11,805	+67.785%
2025-05-12	1.170000	1.170000	1.1600	1.160000	-3.333%	2,102	+72.414%
2025-05-09	1.200000	1.200000	1.2000	1.200000	+4.112%	100	+66.667%
2025-05-08	1.170100	1.170100	1.1526	1.152600	-1.234%	3,909	+73.521%
2025-05-07	1.210100	1.220000	1.1601	1.167000	-2.750%	14,508	+71.380%
2025-05-06	1.246500	1.246500	1.2000	1.200000	-4.000%	17,300	+66.667%
2025-05-05	1.260000	1.270000	1.2500	1.250000	-2.344%	10,202	+60.000%
2025-05-02	1.250000	1.280000	1.2400	1.280000	+2.236%	3,317	+56.250%
2025-05-01	1.200000	1.252000	1.2000	1.252000	+5.210%	788	+59.744%
2025-04-30	1.190000	1.250000	1.1900	1.190000	-0.008%	10,210	+68.067%
2025-04-29	1.165500	1.230000	1.1655	1.190100	+1.285%	11,324	+68.053%
2025-04-28	1.200000	1.221000	1.1750	1.175000	-5.242%	24,600	+70.213%
2025-04-25	1.240000	1.240000	1.2400	1.240000	-3.276%	252	+61.290%
2025-04-24	1.230000	1.282000	1.2300	1.282000	+4.228%	5,120	+56.006%
2025-04-23	1.280000	1.280000	1.2300	1.230000	0.000%	13,493	+62.602%
2025-04-22	1.188400	1.230000	1.1812	1.230000	-1.600%	20,632	+62.602%
2025-04-21	1.270000	1.290000	1.2200	1.250000	+1.133%	7,500	+60.000%
2025-04-17	1.060000	1.260000	1.0600	1.236000	-1.905%	1,512	+61.812%
2025-04-16	1.239000	1.260000	1.2000	1.260000	+0.840%	37,248	+58.730%
2025-04-15	1.269000	1.269000	1.2100	1.249500	-3.364%	8,099	+60.064%
2025-04-14	1.295000	1.330000	1.2200	1.293000	+4.696%	19,518	+54.679%
2025-04-11	1.020000	1.260000	1.0200	1.235000	+11.261%	47,740	+61.943%
2025-04-10	1.290000	1.290000	1.1100	1.110000	-7.175%	32,505	+80.180%
2025-04-09	1.060000	1.202900	1.0600	1.195800	+13.886%	27,570	+67.252%
2025-04-08	1.150000	1.160000	1.0500	1.050000	-7.407%	25,961	+90.476%
2025-04-07	1.095939	1.200000	1.0401	1.134000	+0.354%	38,271	+76.367%
2025-04-04	1.250000	1.260000	1.1100	1.130000	-13.740%	66,136	+76.991%

.dark-mode .Fm7W2Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fm7W2Y{ color: #333333; background-color: white; border: 2px solid #333333; }ADBRFALDEBARAN RESOURCES NEWstock OTC

ADBRF
ALDEBARAN RESOURCES NEW
stock OTC