Dark

ARRRF
ARDEA RES LTD
stock OTC

Inactive

Sep 14, 2026

0.2900USD+0.104%(+0.0003)5,000

Pre-market

0.00USD-100.000%(-0.29)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	0.290000	0.290000	0.290000	0.290000	+0.104%	5,000	0.000%
2026-09-09	0.289700	0.289700	0.289700	0.289700	-10.807%	1,500	+0.104%
2026-09-03	0.320000	0.324800	0.320000	0.324800	+8.267%	8,050	-10.714%
2026-09-02	0.300000	0.300000	0.300000	0.300000	-9.091%	1,180	-3.333%
2026-09-01	0.330000	0.330000	0.330000	0.330000	-4.126%	2,000	-12.121%
2026-08-21	0.344200	0.344200	0.344200	0.344200	+0.426%	10,000	-15.747%
2026-08-19	0.342740	0.342740	0.342740	0.342740	+6.973%	100	-15.388%
2026-08-13	0.320400	0.399700	0.320400	0.320400	+0.125%	6,122	-9.488%
2026-08-05	0.320000	0.320000	0.320000	0.320000	+6.776%	3,500	-9.375%
2026-07-30	0.299692	0.299692	0.299692	0.299692	-5.296%	1,000	-3.234%
2026-07-28	0.316450	0.316450	0.316450	0.316450	+13.099%	835	-8.358%
2026-07-20	0.279800	0.279800	0.279800	0.279800	-4.878%	4,000	+3.645%
2026-07-15	0.294150	0.294150	0.294150	0.294150	+15.944%	15,000	-1.411%
2026-07-14	0.332800	0.332800	0.253700	0.253700	-15.433%	7,147	+14.308%
2026-07-09	0.300000	0.300000	0.300000	0.300000	+0.877%	2,000	-3.333%
2026-07-02	0.259400	0.297392	0.259400	0.297392	+10.104%	21,000	-2.486%
2026-06-30	0.270100	0.270100	0.270100	0.270100	-7.894%	3,050	+7.368%
2026-06-26	0.253700	0.293250	0.253700	0.293250	-11.937%	8,000	-1.108%
2026-06-25	0.333000	0.333000	0.333000	0.333000	+7.419%	6,000	-12.913%
2026-06-24	0.310000	0.310000	0.310000	0.310000	-8.824%	1,000	-6.452%
2026-06-23	0.340000	0.340000	0.340000	0.340000	0.000%	4,000	-14.706%
2026-06-16	0.340000	0.340000	0.340000	0.340000	-5.895%	5,000	-14.706%
2026-06-05	0.361300	0.361300	0.361300	0.361300	-12.250%	1,000	-19.734%
2026-06-02	0.411736	0.411736	0.411736	0.411736	+11.227%	5,000	-29.567%
2026-06-01	0.370175	0.370175	0.370175	0.370175	-10.010%	1,000	-21.659%
2026-05-28	0.399200	0.411350	0.399200	0.411350	-1.826%	20,000	-29.500%
2026-05-27	0.419000	0.419000	0.419000	0.419000	-7.811%	1,000	-30.788%
2026-05-18	0.454500	0.454500	0.454500	0.454500	0.000%	1,000	-36.194%
2026-05-15	0.454500	0.454500	0.454500	0.454500	-9.498%	500	-36.194%
2026-05-14	0.502200	0.502200	0.502200	0.502200	-0.337%	5,000	-42.254%
2026-05-07	0.503900	0.503900	0.503900	0.503900	+6.084%	5,940	-42.449%
2026-05-06	0.475000	0.475000	0.475000	0.475000	0.000%	10,900	-38.947%
2026-05-01	0.475000	0.475000	0.475000	0.475000	+3.712%	100	-38.947%
2026-04-30	0.457050	0.458000	0.457050	0.458000	-10.895%	35,000	-36.681%
2026-04-27	0.452800	0.514000	0.452800	0.514000	+6.639%	6,500	-43.580%
2026-04-24	0.482000	0.482000	0.482000	0.482000	-0.290%	200	-39.834%
2026-04-23	0.443500	0.483400	0.443500	0.483400	+12.681%	8,000	-40.008%
2026-04-22	0.429000	0.429000	0.428800	0.429000	-9.779%	7,315	-32.401%
2026-04-21	0.475500	0.475500	0.475500	0.475500	-8.558%	488	-39.012%
2026-04-20	0.514075	0.520000	0.514075	0.520000	+11.289%	4,000	-44.231%
2026-04-16	0.470000	0.470000	0.467250	0.467250	-0.585%	15,300	-37.935%
2026-04-15	0.470000	0.470000	0.470000	0.470000	+0.878%	5,000	-38.298%
2026-04-13	0.502000	0.502100	0.465908	0.465908	+11.957%	8,500	-37.756%
2026-04-09	0.379100	0.416150	0.379100	0.416150	+13.609%	14,390	-30.314%
2026-03-25	0.366300	0.366300	0.366300	0.366300	+1.764%	1,000	-20.830%
2026-03-23	0.359950	0.359950	0.359950	0.359950	-5.026%	500	-19.433%
2026-03-20	0.379000	0.379000	0.379000	0.379000	+1.581%	660	-23.483%
2026-03-19	0.373100	0.373100	0.373100	0.373100	-1.816%	1,000	-22.273%
2026-03-17	0.380000	0.380000	0.380000	0.380000	-5.000%	1,500	-23.684%
2026-03-16	0.375000	0.400000	0.375000	0.400000	+4.004%	28,000	-27.500%
2026-03-12	0.384600	0.384600	0.384600	0.384600	-7.426%	500	-24.597%
2026-03-06	0.415450	0.415450	0.415450	0.415450	-3.653%	350	-30.196%
2026-03-04	0.431200	0.431200	0.431200	0.431200	+1.459%	500	-32.746%
2026-03-03	0.425000	0.425000	0.425000	0.425000	-11.458%	500	-31.765%
2026-02-26	0.461900	0.480000	0.461900	0.480000	+0.496%	4,000	-39.583%
2026-02-25	0.477630	0.477630	0.477630	0.477630	+1.602%	2,000	-39.284%
2026-02-18	0.470100	0.470100	0.470100	0.470100	+5.688%	4,000	-38.311%
2026-02-17	0.444800	0.444800	0.444800	0.444800	-20.372%	700	-34.802%
2026-02-12	0.558600	0.558600	0.558600	0.558600	+3.444%	750	-48.084%
2026-02-09	0.535300	0.540000	0.535300	0.540000	+0.887%	9,000	-46.296%
2026-02-06	0.535250	0.535250	0.535250	0.535250	+2.933%	10,500	-45.820%
2026-02-05	0.514400	0.520000	0.514400	0.520000	+10.638%	22,000	-44.231%
2026-02-04	0.491800	0.491800	0.470000	0.470000	-4.179%	22,000	-38.298%
2026-01-30	0.450500	0.490500	0.450500	0.490500	+5.280%	1,859	-40.877%
2026-01-29	0.465900	0.465900	0.465900	0.465900	-2.907%	5,000	-37.755%
2026-01-22	0.499700	0.499700	0.460900	0.479850	+4.021%	6,600	-39.564%
2026-01-20	0.461300	0.461300	0.461300	0.461300	+0.054%	1,000	-37.134%
2026-01-16	0.461050	0.461050	0.461050	0.461050	+0.556%	1,000	-37.100%
2026-01-15	0.458500	0.458500	0.458500	0.458500	+1.889%	300	-36.750%
2026-01-14	0.450000	0.450000	0.450000	0.450000	+4.700%	5,000	-35.556%
2026-01-13	0.429800	0.429800	0.429800	0.429800	0.000%	2,326	-32.527%
2026-01-12	0.429800	0.429800	0.429800	0.429800	-10.719%	1,000	-32.527%
2026-01-08	0.481400	0.481400	0.481400	0.481400	-1.755%	200	-39.759%
2026-01-07	0.452000	0.490000	0.452000	0.490000	+9.976%	21,600	-40.816%
2026-01-06	0.398900	0.454800	0.398900	0.445550	+2.877%	3,800	-34.912%
2026-01-05	0.438700	0.438700	0.433090	0.433090	+5.157%	16,000	-33.039%
2025-12-30	0.411850	0.411850	0.411850	0.411850	+8.382%	2,000	-29.586%
2025-12-26	0.406650	0.406650	0.380000	0.380000	+3.768%	20,500	-23.684%
2025-12-24	0.400000	0.400000	0.366200	0.366200	-12.980%	3,623	-20.808%
2025-12-23	0.420825	0.420825	0.420825	0.420825	+10.308%	1,000	-31.088%
2025-12-22	0.381500	0.381500	0.381500	0.381500	+0.395%	2,500	-23.984%
2025-12-19	0.380000	0.380000	0.380000	0.380000	+7.567%	22,500	-23.684%
2025-12-15	0.334000	0.353267	0.334000	0.353267	+4.827%	4,200	-17.909%
2025-12-12	0.337000	0.337000	0.337000	0.337000	-10.582%	2,703	-13.947%
2025-12-10	0.376880	0.376880	0.376880	0.376880	+18.740%	1,000	-23.052%
2025-12-09	0.317400	0.317400	0.317400	0.317400	-10.491%	340	-8.633%
2025-12-08	0.354600	0.354600	0.354600	0.354600	-3.088%	14,700	-18.218%
2025-12-04	0.365900	0.365900	0.365900	0.365900	+29.752%	1,000	-20.743%
2025-12-01	0.282000	0.282000	0.282000	0.282000	+0.714%	14,600	+2.837%
2025-11-26	0.280000	0.280000	0.280000	0.280000	-1.582%	4,500	+3.571%
2025-11-25	0.284500	0.284500	0.284500	0.284500	-3.165%	8,000	+1.933%
2025-11-24	0.293800	0.293800	0.293800	0.293800	-5.758%	33,000	-1.293%
2025-11-19	0.311750	0.311750	0.311750	0.311750	-9.098%	150	-6.977%
2025-11-14	0.360000	0.360000	0.342950	0.342950	-2.014%	5,800	-15.440%
2025-11-13	0.350000	0.350000	0.350000	0.350000	+17.766%	14,448	-17.143%
2025-11-07	0.298600	0.298600	0.297200	0.297200	-10.540%	36,585	-2.423%
2025-11-06	0.338900	0.338900	0.332214	0.332214	-13.351%	7,500	-12.707%
2025-11-05	0.383400	0.383400	0.383400	0.383400	+4.100%	2,000	-24.361%
2025-11-04	0.368300	0.368300	0.346600	0.368300	-9.642%	53,433	-21.260%
2025-10-28	0.420000	0.420000	0.406600	0.407600	-0.585%	7,439	-28.852%
2025-10-27	0.442900	0.442900	0.402850	0.410000	-2.381%	78,333	-29.268%
2025-10-24	0.415000	0.420000	0.410000	0.420000	+7.969%	15,000	-30.952%
2025-10-23	0.389000	0.389000	0.389000	0.389000	+0.010%	194,235	-25.450%
2025-10-21	0.448900	0.448900	0.379900	0.388960	-7.280%	716,121	-25.442%
2025-10-20	0.390000	0.419500	0.390000	0.419500	+5.974%	24,365	-30.870%
2025-10-17	0.431700	0.431700	0.395850	0.395850	-8.868%	6,843	-26.740%
2025-10-16	0.451250	0.452400	0.431300	0.434368	+2.204%	41,394	-33.236%
2025-10-15	0.440000	0.463100	0.425000	0.425000	+3.570%	63,975	-31.765%
2025-10-14	0.382000	0.410350	0.382000	0.410350	+3.886%	99,250	-29.329%
2025-10-13	0.400000	0.410000	0.382280	0.395000	-3.659%	39,878	-26.582%
2025-10-10	0.410000	0.410000	0.410000	0.410000	+2.500%	25,000	-29.268%
2025-10-09	0.400000	0.400000	0.400000	0.400000	0.000%	10,000	-27.500%
2025-10-08	0.410000	0.410000	0.395000	0.400000	-2.439%	10,250	-27.500%
2025-10-07	0.383240	0.410000	0.383240	0.410000	+3.314%	10,500	-29.268%
2025-10-06	0.398954	0.398954	0.396850	0.396850	+1.717%	13,000	-26.925%
2025-10-03	0.395000	0.395000	0.390150	0.390150	-1.415%	10,000	-25.670%
2025-10-02	0.382800	0.410000	0.382800	0.395750	+2.792%	21,500	-26.721%
2025-09-30	0.350000	0.385000	0.350000	0.385000	+14.925%	15,959	-24.675%
2025-09-29	0.335000	0.335000	0.335000	0.335000	-4.094%	5,000	-13.433%
2025-09-26	0.313600	0.349300	0.313600	0.349300	+2.075%	808	-16.977%
2025-09-25	0.342200	0.342200	0.342200	0.342200	-6.247%	1,000	-15.254%
2025-09-24	0.365000	0.365000	0.365000	0.365000	-4.749%	10,000	-20.548%
2025-09-23	0.366650	0.383200	0.366650	0.383200	+18.748%	4,700	-24.322%
2025-09-22	0.322700	0.322700	0.322700	0.322700	-7.800%	5,000	-10.133%
2025-09-19	0.350000	0.350000	0.350000	0.350000	-5.405%	5,000	-17.143%
2025-09-17	0.330000	0.370000	0.330000	0.370000	+12.121%	4,000	-21.622%
2025-09-12	0.350850	0.350850	0.330000	0.330000	+3.125%	5,025	-12.121%
2025-09-09	0.320000	0.320000	0.320000	0.320000	0.000%	6,000	-9.375%
2025-09-08	0.320000	0.320000	0.320000	0.320000	+3.193%	5,000	-9.375%
2025-09-05	0.319940	0.319940	0.310100	0.310100	+5.764%	21,678	-6.482%
2025-09-03	0.293200	0.293200	0.293200	0.293200	+0.756%	600	-1.091%
2025-08-29	0.296300	0.296300	0.291000	0.291000	+5.724%	5,500	-0.344%
2025-08-14	0.280000	0.285000	0.275245	0.275245	-1.698%	8,148	+5.361%
2025-08-13	0.280000	0.280000	0.280000	0.280000	+3.704%	2,052	+3.571%
2025-08-12	0.270000	0.270000	0.270000	0.270000	+3.966%	100	+7.407%
2025-08-08	0.259700	0.259700	0.259700	0.259700	-5.701%	3,000	+11.667%
2025-08-06	0.290000	0.290000	0.275400	0.275400	-5.034%	22,500	+5.301%
2025-07-22	0.290000	0.290000	0.290000	0.290000	+0.346%	14,000	0.000%
2025-07-21	0.289000	0.289000	0.289000	0.289000	-2.365%	1,300	+0.346%
2025-07-18	0.296000	0.296000	0.296000	0.296000	+18.400%	1,141	-2.027%
2025-07-15	0.303000	0.303000	0.250000	0.250000	-10.072%	9,259	+16.000%
2025-07-14	0.278000	0.278000	0.278000	0.278000	-0.430%	29,850	+4.317%
2025-07-10	0.246400	0.279200	0.246400	0.279200	-3.724%	5,000	+3.868%
2025-07-07	0.290000	0.290000	0.290000	0.290000	+30.045%	100,000	0.000%
2025-07-03	0.223000	0.223000	0.223000	0.223000	-20.014%	1,000	+30.045%
2025-07-01	0.230000	0.278800	0.230000	0.278800	+11.520%	7,500	+4.017%
2025-06-26	0.237400	0.250000	0.237400	0.250000	0.000%	10,600	+16.000%
2025-06-25	0.250000	0.250000	0.250000	0.250000	-9.256%	4,000	+16.000%
2025-06-24	0.270000	0.275500	0.270000	0.275500	-1.343%	17,500	+5.263%
2025-06-23	0.279250	0.279250	0.279250	0.279250	+1.104%	1,000	+3.850%
2025-06-17	0.276200	0.276200	0.276200	0.276200	+0.018%	2,500	+4.996%
2025-06-11	0.280000	0.280000	0.276150	0.276150	+5.886%	12,678	+5.015%
2025-06-10	0.250000	0.260800	0.250000	0.260800	-4.644%	2,500	+11.196%
2025-06-09	0.273500	0.273500	0.273500	0.273500	+5.379%	137	+6.033%
2025-06-05	0.259540	0.259540	0.259540	0.259540	-5.759%	800	+11.736%
2025-05-27	0.250000	0.290000	0.250000	0.275400	+5.923%	17,268	+5.301%
2025-05-19	0.260000	0.290000	0.260000	0.260000	+4.000%	19,300	+11.538%
2025-05-15	0.250000	0.250000	0.250000	0.250000	-13.793%	2,500	+16.000%
2025-05-12	0.290000	0.290000	0.290000	0.290000	+4.996%	3,000	0.000%
2025-05-08	0.276200	0.276200	0.276200	0.276200	-9.443%	2,500	+4.996%
2025-05-07	0.305000	0.305000	0.305000	0.305000	+3.390%	100	-4.918%
2025-05-06	0.295000	0.295000	0.295000	0.295000	+1.724%	8,893	-1.695%
2025-05-05	0.239600	0.290000	0.239600	0.290000	+10.350%	35,254	0.000%
2025-05-02	0.262800	0.262800	0.262800	0.262800	+5.120%	1,900	+10.350%
2025-04-28	0.250000	0.250000	0.250000	0.250000	-10.842%	3,000	+16.000%
2025-04-25	0.280400	0.280400	0.280400	0.280400	+7.722%	2,000	+3.424%
2025-04-23	0.260300	0.260300	0.260300	0.260300	-0.306%	2,500	+11.410%
2025-04-22	0.261100	0.261100	0.261100	0.261100	-8.386%	5,000	+11.069%
2025-04-17	0.285000	0.285000	0.285000	0.285000	+5.196%	1,107	+1.754%
2025-04-16	0.270922	0.270922	0.270922	0.270922	+5.438%	5,000	+7.042%
2025-04-14	0.256950	0.256950	0.256950	0.256950	+12.995%	1,000	+12.862%
2025-04-08	0.227400	0.227400	0.227400	0.227400	-2.966%	500	+27.529%
2025-04-07	0.234350	0.234350	0.234350	0.234350	-14.782%	4,179	+23.747%
2025-04-03	0.277800	0.277800	0.272500	0.275000	+5.769%	3,050	+5.455%
2025-04-02	0.260000	0.260000	0.260000	0.260000	+3.792%	25,000	+11.538%
2025-03-31	0.250500	0.250500	0.250500	0.250500	-2.377%	2,500	+15.768%
2025-03-19	0.256600	0.256600	0.256600	0.256600	-7.631%	17,030	+13.016%
2025-03-12	0.277800	0.277800	0.277800	0.277800	+2.039%	115	+4.392%
2025-03-10	0.250000	0.272250	0.250000	0.272250	-6.987%	54,320	+6.520%
2025-03-06	0.292700	0.292700	0.292700	0.292700	+16.151%	27,000	-0.922%
2025-03-04	0.252000	0.252000	0.252000	0.252000	0.000%	1,000	+15.079%
2025-03-03	0.252000	0.252000	0.252000	0.252000	-3.077%	750	+15.079%
2025-02-28	0.303100	0.303100	0.260000	0.260000	-13.377%	14,671	+11.538%
2025-02-24	0.300150	0.300150	0.300150	0.300150	+7.388%	3,000	-3.382%
2025-02-18	0.263500	0.279500	0.263500	0.279500	+21.522%	1,250	+3.757%
2025-02-10	0.230000	0.230000	0.230000	0.230000	-5.155%	30,000	+26.087%
2025-02-07	0.242500	0.242500	0.242500	0.242500	-10.714%	60,000	+19.588%
2025-02-06	0.250800	0.271600	0.250800	0.271600	+14.445%	52,250	+6.775%
2025-02-05	0.237320	0.237320	0.237320	0.237320	+3.678%	1,000	+22.198%
2025-02-04	0.220000	0.228900	0.220000	0.228900	+6.465%	7,525	+26.693%
2025-01-31	0.216400	0.216400	0.215000	0.215000	-4.444%	18,375	+34.884%
2025-01-21	0.225000	0.225000	0.225000	0.225000	+0.312%	250	+28.889%
2025-01-17	0.208400	0.224300	0.196700	0.224300	+18.053%	14,100	+29.291%
2025-01-15	0.190000	0.190000	0.190000	0.190000	-5.000%	1,000	+52.632%
2025-01-10	0.200000	0.200000	0.200000	0.200000	-4.988%	2,375	+45.000%
2025-01-08	0.210500	0.210500	0.210500	0.210500	+0.983%	5,000	+37.767%
2025-01-06	0.208450	0.208450	0.208450	0.208450	+7.670%	5,000	+39.122%
2025-01-03	0.193600	0.193600	0.193600	0.193600	-12.279%	5,000	+49.793%
2025-01-02	0.220700	0.220700	0.220700	0.220700	+10.350%	16,000	+31.400%
2024-12-27	0.200000	0.200000	0.200000	0.200000	+9.589%	10,000	+45.000%
2024-12-26	0.200000	0.200000	0.182500	0.182500	-5.947%	3,340	+58.904%
2024-12-24	0.194040	0.194040	0.194040	0.194040	+6.850%	1,000	+49.454%
2024-12-23	0.190000	0.190000	0.181600	0.181600	-8.652%	31,500	+59.692%
2024-12-19	0.187600	0.198800	0.187600	0.198800	-9.636%	1,842	+45.875%
2024-12-18	0.208300	0.220000	0.208300	0.220000	+3.774%	9,858	+31.818%
2024-12-17	0.215000	0.215300	0.209050	0.212000	-3.636%	17,500	+36.792%
2024-12-16	0.219800	0.220000	0.219800	0.220000	+4.987%	8,000	+31.818%
2024-12-13	0.202500	0.212000	0.202500	0.209550	+3.430%	15,000	+38.392%
2024-12-12	0.202600	0.202600	0.202600	0.202600	+0.997%	500	+43.139%
2024-12-10	0.200600	0.200600	0.200600	0.200600	+0.300%	16,500	+44.566%
2024-12-09	0.197500	0.210300	0.197500	0.200000	+1.833%	5,150	+45.000%
2024-12-06	0.196400	0.196400	0.196400	0.196400	+3.477%	3,284	+47.658%
2024-12-05	0.189800	0.189800	0.189800	0.189800	-9.877%	1,168	+52.792%
2024-12-04	0.210600	0.210600	0.210600	0.210600	-4.273%	1,000	+37.702%
2024-12-02	0.220000	0.220000	0.220000	0.220000	+2.202%	13,250	+31.818%
2024-11-27	0.215260	0.215260	0.215260	0.215260	+5.005%	1,600	+34.721%
2024-11-25	0.227900	0.227900	0.205000	0.205000	-14.583%	12,440	+41.463%
2024-11-22	0.237050	0.240000	0.237050	0.240000	-7.692%	6,500	+20.833%
2024-11-20	0.260000	0.260000	0.260000	0.260000	-3.686%	14,116	+11.538%
2024-11-15	0.260000	0.269950	0.260000	0.269950	+3.827%	17,000	+7.427%
2024-11-14	0.260000	0.260000	0.260000	0.260000	0.000%	384	+11.538%
2024-11-12	0.236800	0.263660	0.236800	0.260000	0.000%	5,647	+11.538%
2024-11-11	0.260000	0.260000	0.260000	0.260000	-3.686%	48,150	+11.538%
2024-11-07	0.269950	0.269950	0.269950	0.269950	+3.827%	1,000	+7.427%
2024-10-31	0.260000	0.260000	0.260000	0.260000	-17.981%	20,000	+11.538%
2024-10-21	0.317000	0.317000	0.317000	0.317000	+0.988%	450	-8.517%
2024-10-08	0.278700	0.313900	0.278700	0.313900	+16.259%	1,200	-7.614%
2024-10-07	0.270000	0.270000	0.270000	0.270000	+3.846%	5,000	+7.407%
2024-09-27	0.302000	0.302000	0.260000	0.260000	-10.345%	15,300	+11.538%
2024-09-26	0.290000	0.290000	0.290000	0.290000	+18.804%	1,000	0.000%
2024-09-23	0.244100	0.244100	0.244100	0.244100	-11.269%	3,089	+18.804%
2024-09-18	0.275100	0.275100	0.275100	0.275100	+1.889%	1,000	+5.416%
2024-09-11	0.270000	0.270000	0.270000	0.270000	-3.571%	2,200	+7.407%
2024-09-10	0.280000	0.280000	0.280000	0.280000	+0.018%	10,541	+3.571%
2024-09-09	0.279950	0.279950	0.279950	0.279950	+3.685%	10,511	+3.590%
2024-08-22	0.270000	0.270000	0.270000	0.270000	-4.762%	1,000	+7.407%
2024-08-19	0.283500	0.283500	0.283500	0.283500	+5.000%	1,650	+2.293%
2024-08-14	0.270000	0.270000	0.270000	0.270000	+3.211%	400	+7.407%
2024-08-09	0.261600	0.261600	0.261600	0.261600	+3.195%	1,000	+10.856%
2024-08-05	0.253500	0.253500	0.253500	0.253500	-6.664%	2,000	+14.398%
2024-07-30	0.271600	0.271600	0.271600	0.271600	-9.255%	700	+6.775%
2024-07-29	0.291000	0.300000	0.291000	0.299300	-0.233%	17,500	-3.107%
2024-07-26	0.300000	0.300000	0.300000	0.300000	0.000%	250	-3.333%
2024-07-25	0.300000	0.300000	0.300000	0.300000	-2.740%	1,500	-3.333%
2024-07-19	0.308450	0.308450	0.308450	0.308450	+8.342%	2,000	-5.982%
2024-07-18	0.284700	0.284700	0.284700	0.284700	-13.727%	800	+1.862%
2024-07-15	0.333000	0.333000	0.330000	0.330000	+3.448%	16,000	-12.121%
2024-07-12	0.319000	0.319000	0.319000	0.319000	+12.920%	400	-9.091%
2024-07-11	0.307750	0.307750	0.282500	0.282500	-10.742%	12,734	+2.655%
2024-07-08	0.316500	0.316500	0.316500	0.316500	+3.770%	450	-8.373%
2024-07-03	0.305000	0.305000	0.305000	0.305000	-7.576%	150	-4.918%
2024-07-01	0.330000	0.330000	0.330000	0.330000	+8.197%	1,700	-12.121%
2024-06-25	0.295000	0.305000	0.295000	0.305000	-4.688%	7,000	-4.918%
2024-06-24	0.320000	0.320000	0.320000	0.320000	-3.030%	700	-9.375%
2024-06-17	0.330000	0.330000	0.330000	0.330000	-5.714%	450	-12.121%
2024-06-14	0.350000	0.350000	0.350000	0.350000	-11.077%	3,000	-17.143%
2024-06-11	0.371800	0.393600	0.371800	0.393600	+6.378%	12,000	-26.321%
2024-06-06	0.370000	0.370000	0.370000	0.370000	-3.014%	125	-21.622%
2024-05-29	0.381500	0.381500	0.381500	0.381500	-8.776%	780	-23.984%
2024-05-28	0.384000	0.418200	0.384000	0.418200	+7.231%	2,300	-30.655%
2024-05-24	0.390000	0.390000	0.390000	0.390000	-4.024%	4,000	-25.641%
2024-05-22	0.406350	0.406350	0.406350	0.406350	-0.890%	4,813	-28.633%
2024-05-21	0.410000	0.410000	0.410000	0.410000	-10.870%	2,500	-29.268%
2024-05-20	0.460000	0.460000	0.460000	0.460000	+9.264%	3,000	-36.957%
2024-05-17	0.421000	0.421000	0.421000	0.421000	+7.949%	2,900	-31.116%
2024-05-14	0.390000	0.390000	0.390000	0.390000	-4.878%	3,000	-25.641%
2024-05-09	0.410000	0.410000	0.410000	0.410000	-1.205%	2,000	-29.268%
2024-05-08	0.415000	0.415000	0.415000	0.415000	-7.778%	4,000	-30.120%
2024-05-03	0.450000	0.450000	0.450000	0.450000	+12.500%	16,164	-35.556%
2024-05-02	0.470000	0.470000	0.400000	0.400000	-14.894%	6,380	-27.500%
2024-04-30	0.480000	0.480000	0.441000	0.470000	-11.638%	12,544	-38.298%
2024-04-29	0.520000	0.570000	0.520000	0.531900	+4.294%	12,400	-45.478%
2024-04-23	0.510000	0.510000	0.510000	0.510000	0.000%	1,000	-43.137%
2024-04-22	0.458900	0.510000	0.458900	0.510000	+8.511%	5,808	-43.137%
2024-04-19	0.470000	0.470000	0.470000	0.470000	+3.297%	34,576	-38.298%
2024-04-18	0.455000	0.455000	0.455000	0.455000	-3.191%	3,850	-36.264%
2024-04-16	0.470000	0.470000	0.470000	0.470000	+2.174%	20,000	-38.298%
2024-04-15	0.460000	0.460000	0.460000	0.460000	+2.222%	1,000	-36.957%
2024-04-12	0.465760	0.465760	0.450000	0.450000	-0.794%	16,500	-35.556%
2024-04-11	0.453600	0.453600	0.453600	0.453600	+0.800%	2,407	-36.067%
2024-04-10	0.450000	0.450000	0.450000	0.450000	0.000%	5,000	-35.556%
2024-04-09	0.450000	0.450000	0.450000	0.450000	+3.448%	1,450	-35.556%
2024-04-08	0.435000	0.435000	0.435000	0.435000	+2.353%	300	-33.333%
2024-04-05	0.425000	0.425000	0.425000	0.425000	+3.659%	5,000	-31.765%
2024-04-03	0.410000	0.410000	0.410000	0.410000	-14.583%	15,000	-29.268%
2024-03-26	0.480000	0.480000	0.480000	0.480000	+3.582%	20,000	-39.583%
2024-03-25	0.441800	0.463400	0.441800	0.463400	-2.442%	14,294	-37.419%
2024-03-20	0.460000	0.475000	0.460000	0.475000	-0.332%	63,000	-38.947%
2024-03-18	0.462300	0.476580	0.462300	0.476580	+5.754%	4,750	-39.150%
2024-03-15	0.450650	0.450650	0.450650	0.450650	+9.541%	200	-35.649%
2024-03-13	0.411400	0.411400	0.411400	0.411400	+10.994%	625	-29.509%
2024-03-11	0.345900	0.370650	0.345900	0.370650	+9.015%	2,500	-21.759%
2024-03-08	0.364200	0.364200	0.340000	0.340000	-2.857%	1,005	-14.706%
2024-03-07	0.360150	0.360150	0.344300	0.350000	+10.445%	54,945	-17.143%
2024-03-06	0.316900	0.316900	0.316900	0.316900	+3.902%	11,500	-8.488%
2024-03-05	0.305000	0.305000	0.305000	0.305000	-0.554%	5,800	-4.918%
2024-03-04	0.300000	0.306700	0.284000	0.306700	-0.260%	33,000	-5.445%
2024-03-01	0.324150	0.324150	0.307500	0.307500	+3.257%	15,500	-5.691%
2024-02-29	0.297800	0.297800	0.297800	0.297800	+14.100%	1,100	-2.619%
2024-02-26	0.276000	0.276000	0.261000	0.261000	-5.776%	15,678	+11.111%
2024-02-23	0.277000	0.277000	0.277000	0.277000	-9.180%	20,000	+4.693%
2024-02-22	0.305000	0.305000	0.305000	0.305000	-1.358%	3,000	-4.918%
2024-02-21	0.309200	0.309200	0.309200	0.309200	+18.923%	1,295	-6.210%
2024-02-20	0.260000	0.282680	0.260000	0.260000	-0.952%	9,391	+11.538%
2024-02-16	0.262500	0.262500	0.262500	0.262500	+3.730%	7,676	+10.476%
2024-02-09	0.250000	0.253060	0.250000	0.253060	+0.341%	22,000	+14.597%
2024-02-08	0.276800	0.276800	0.252200	0.252200	-8.258%	4,500	+14.988%
2024-02-07	0.274900	0.274900	0.274900	0.274900	+9.960%	10,000	+5.493%
2024-02-06	0.250000	0.250000	0.250000	0.250000	-4.834%	15,000	+16.000%
2024-02-05	0.262700	0.262700	0.262700	0.262700	+5.672%	2,000	+10.392%
2024-02-02	0.240000	0.248600	0.240000	0.248600	-7.926%	5,000	+16.653%
2024-01-31	0.270000	0.270000	0.270000	0.270000	-0.332%	18,000	+7.407%
2024-01-29	0.227700	0.270900	0.227700	0.270900	+8.970%	8,450	+7.051%
2024-01-26	0.248600	0.248600	0.248600	0.248600	-4.678%	23,216	+16.653%
2024-01-25	0.260800	0.260800	0.260800	0.260800	-6.857%	500	+11.196%
2024-01-24	0.243000	0.280000	0.243000	0.280000	-0.533%	3,300	+3.571%
2024-01-19	0.281500	0.281500	0.281500	0.281500	+0.536%	7,200	+3.020%
2024-01-18	0.295950	0.295950	0.280000	0.280000	0.000%	7,000	+3.571%
2024-01-17	0.291395	0.291395	0.280000	0.280000	-7.957%	12,000	+3.571%
2024-01-16	0.304205	0.304205	0.304205	0.304205	+2.876%	6,000	-4.670%
2024-01-11	0.295700	0.295700	0.295700	0.295700	-1.433%	2,250	-1.928%
2024-01-10	0.300000	0.300000	0.300000	0.300000	-0.826%	22,000	-3.333%
2024-01-08	0.302500	0.302500	0.302500	0.302500	-11.550%	681	-4.132%
2024-01-04	0.332500	0.342000	0.332500	0.342000	+6.099%	37,405	-15.205%
2024-01-03	0.319450	0.322340	0.319450	0.322340	+1.556%	1,850	-10.033%
2024-01-02	0.317400	0.317400	0.317400	0.317400	+2.222%	7,186	-8.633%
2023-12-28	0.310500	0.310500	0.310500	0.310500	+0.976%	800	-6.602%
2023-12-26	0.307500	0.338100	0.307500	0.307500	-8.428%	16,300	-5.691%
2023-12-21	0.324000	0.335800	0.310000	0.335800	-1.235%	535,295	-13.639%
2023-12-20	0.344970	0.344970	0.340000	0.340000	0.000%	3,431	-14.706%
2023-12-19	0.350000	0.350000	0.340000	0.340000	+2.906%	3,917	-14.706%
2023-12-18	0.330400	0.330400	0.330400	0.330400	+0.963%	20,090	-12.228%
2023-12-15	0.327250	0.327250	0.327250	0.327250	-0.411%	1,745	-11.383%
2023-12-14	0.311500	0.329500	0.311500	0.328600	-4.988%	19,982	-11.747%
2023-12-12	0.345850	0.345850	0.345850	0.345850	+4.644%	500	-16.149%
2023-12-11	0.330500	0.330500	0.330500	0.330500	+7.515%	500	-12.254%
2023-12-07	0.307400	0.307400	0.307400	0.307400	+9.590%	12,500	-5.660%
2023-12-05	0.270000	0.280500	0.270000	0.280500	-6.500%	2,500	+3.387%
2023-12-04	0.280000	0.300000	0.280000	0.300000	0.000%	32,200	-3.333%
2023-12-01	0.300000	0.300000	0.300000	0.300000	-1.993%	3,000	-3.333%
2023-11-27	0.310000	0.310000	0.306100	0.306100	-6.790%	5,000	-5.260%
2023-11-14	0.328400	0.328400	0.328400	0.328400	-0.485%	10,000	-11.693%
2023-11-10	0.330000	0.330000	0.330000	0.330000	-4.348%	900	-12.121%
2023-11-09	0.358825	0.358825	0.345000	0.345000	+1.471%	3,000	-15.942%
2023-11-08	0.330000	0.340000	0.330000	0.340000	-3.076%	58,880	-14.706%
2023-11-07	0.350000	0.350791	0.350000	0.350791	-3.946%	6,000	-17.330%
2023-11-03	0.365200	0.365200	0.365200	0.365200	+10.667%	1,899	-20.591%
2023-11-02	0.330000	0.330000	0.330000	0.330000	-8.180%	1,000	-12.121%
2023-10-30	0.335000	0.359400	0.335000	0.359400	+12.665%	4,500	-19.310%
2023-10-27	0.319000	0.368400	0.319000	0.319000	+8.246%	47,206	-9.091%
2023-10-26	0.294700	0.294700	0.294700	0.294700	-7.906%	1,000	-1.595%
2023-10-23	0.300000	0.320000	0.300000	0.320000	-15.889%	14,090	-9.375%
2023-10-12	0.380450	0.380450	0.380450	0.380450	+5.681%	2,000	-23.774%
2023-10-09	0.360000	0.360000	0.360000	0.360000	-0.139%	200	-19.444%
2023-10-04	0.360500	0.360500	0.360500	0.360500	-3.931%	1,000	-19.556%
2023-10-03	0.375250	0.375250	0.375250	0.375250	-1.386%	886	-22.718%
2023-10-02	0.400000	0.400000	0.380525	0.380525	-5.436%	3,500	-23.790%
2023-09-29	0.375600	0.402400	0.375600	0.402400	+6.258%	24,000	-27.932%
2023-09-26	0.378700	0.378700	0.378700	0.378700	+3.611%	2,500	-23.422%
2023-09-25	0.365500	0.365500	0.365500	0.365500	-14.683%	6,000	-20.657%
2023-09-15	0.428400	0.428400	0.428400	0.428400	+8.511%	1,500	-32.306%
2023-09-12	0.394800	0.394800	0.394800	0.394800	-4.592%	1,700	-26.545%
2023-09-08	0.413800	0.413800	0.413800	0.413800	-4.113%	3,000	-29.918%
2023-09-05	0.413100	0.431550	0.413100	0.431550	-3.022%	2,400	-32.800%
2023-09-01	0.445000	0.445000	0.445000	0.445000	-3.846%	3,500	-34.831%
2023-08-29	0.450000	0.465600	0.450000	0.462800	-7.551%	2,965	-37.338%
2023-08-24	0.500600	0.500600	0.500600	0.500600	+8.826%	5,000	-42.070%
2023-08-23	0.480000	0.480000	0.460000	0.460000	-1.075%	2,900	-36.957%
2023-08-18	0.465000	0.465000	0.465000	0.465000	+0.595%	300	-37.634%
2023-08-17	0.462250	0.462250	0.462250	0.462250	-1.637%	270	-37.263%

.dark-mode .XHtPHM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XHtPHM{ color: #333333; background-color: white; border: 2px solid #333333; }ARRRFARDEA RES LTDstock OTC

ARRRF
ARDEA RES LTD
stock OTC