Aldebaran Resources Inc. (ALDE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.9200

-0.0500

(-5.15%)

At close: 03:37PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.9100	0.9400	0.9000	0.9200	0.9200	37,277
Apr 23, 2024	0.9800	0.9800	0.9700	0.9700	0.9700	33,550
Apr 22, 2024	1.0000	1.0100	0.9700	0.9700	0.9700	22,713
Apr 19, 2024	1.0600	1.0700	1.0300	1.0300	1.0300	10,793
Apr 18, 2024	1.0000	1.0400	1.0000	1.0400	1.0400	7,700
Apr 17, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	2,714
Apr 16, 2024	1.0100	1.0500	1.0100	1.0500	1.0500	25,686
Apr 15, 2024	0.9600	1.0500	0.9600	1.0100	1.0100	17,340
Apr 12, 2024	0.9900	1.0000	0.9900	1.0000	1.0000	5,000
Apr 11, 2024	0.9500	0.9900	0.9500	0.9800	0.9800	8,800
Apr 10, 2024	0.9500	0.9600	0.9500	0.9600	0.9600	19,288
Apr 09, 2024	1.0000	1.0000	0.9800	0.9800	0.9800	9,434
Apr 08, 2024	0.9600	0.9900	0.9600	0.9900	0.9900	5,920
Apr 05, 2024	0.8900	0.9500	0.8900	0.9500	0.9500	8,788
Apr 04, 2024	0.9600	0.9600	0.9500	0.9500	0.9500	4,500
Apr 03, 2024	0.9000	1.0400	0.9000	0.9600	0.9600	84,078
Apr 02, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	46,000
Apr 01, 2024	0.8500	0.9000	0.8500	0.9000	0.9000	14,500
Mar 28, 2024	0.8300	0.8700	0.8100	0.8500	0.8500	31,500
Mar 27, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	3,877
Mar 26, 2024	0.8200	0.8200	0.7900	0.8200	0.8200	49,500
Mar 25, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	10,162
Mar 22, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	28,400
Mar 21, 2024	0.8100	0.8300	0.8100	0.8200	0.8200	36,500
Mar 20, 2024	0.8400	0.8500	0.8400	0.8400	0.8400	10,000
Mar 19, 2024	0.7900	0.8300	0.7700	0.8300	0.8300	32,420
Mar 18, 2024	0.8100	0.8100	0.7800	0.8000	0.8000	56,273
Mar 15, 2024	0.7400	0.8000	0.7400	0.7800	0.7800	49,134
Mar 14, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	13,000
Mar 13, 2024	0.6800	0.7000	0.6700	0.7000	0.7000	21,000
Mar 12, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,000
Mar 11, 2024	0.7200	0.7200	0.6500	0.7200	0.7200	39,205
Mar 08, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	3,500
Mar 07, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	24,600
Mar 06, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	500
Mar 05, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	7,000
Mar 04, 2024	0.6800	0.7000	0.6800	0.6900	0.6900	6,545
Mar 01, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	1,000
Feb 29, 2024	0.7000	0.7000	0.6600	0.6900	0.6900	15,002
Feb 28, 2024	0.6800	0.6900	0.6600	0.6600	0.6600	12,500
Feb 27, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	4,547
Feb 26, 2024	0.6700	0.6800	0.6600	0.6700	0.6700	24,650
Feb 23, 2024	0.6800	0.7000	0.6800	0.6900	0.6900	14,400
Feb 22, 2024	0.6800	0.6800	0.6600	0.6700	0.6700	46,128
Feb 21, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	2,000
Feb 20, 2024	0.6800	0.7100	0.6800	0.7100	0.7100	6,600
Feb 16, 2024	0.6900	0.7100	0.6900	0.7100	0.7100	5,000
Feb 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	18,000
Feb 14, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	3,500
Feb 13, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,500
Feb 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	3,000
Feb 09, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	3,000
Feb 08, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	500
Feb 07, 2024	0.7400	0.7400	0.7100	0.7300	0.7300	25,000
Feb 06, 2024	0.7600	0.7600	0.7400	0.7400	0.7400	8,650
Feb 05, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	5,847
Feb 02, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Feb 01, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	12,600
Jan 31, 2024	0.7700	0.8000	0.7700	0.8000	0.8000	5,000
Jan 30, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	2,000
Jan 29, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	500
Jan 26, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	1,600
Jan 25, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	38,000
Jan 24, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	17,000
Jan 23, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	8,419
Jan 22, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	892
Jan 19, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jan 18, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jan 17, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	8,857
Jan 16, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	11,650
Jan 15, 2024	0.7700	0.7800	0.7600	0.7600	0.7600	43,050
Jan 12, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	3,600
Jan 11, 2024	0.7900	0.7900	0.7800	0.7900	0.7900	20,500
Jan 10, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	2,266
Jan 09, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	10,260
Jan 08, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,000
Jan 05, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jan 04, 2024	0.8400	0.8500	0.8400	0.8500	0.8500	4,000
Jan 03, 2024	0.8300	0.8600	0.8300	0.8600	0.8600	17,143
Jan 02, 2024	0.8400	0.8500	0.8100	0.8400	0.8400	18,815
Dec 29, 2023	0.8600	0.8900	0.8600	0.8900	0.8900	13,500
Dec 28, 2023	0.8600	0.8600	0.8400	0.8500	0.8500	18,641
Dec 27, 2023	0.8600	0.8800	0.8500	0.8800	0.8800	23,437
Dec 22, 2023	0.8600	0.9100	0.8600	0.9100	0.9100	38,744
Dec 21, 2023	0.8900	0.9000	0.8900	0.9000	0.9000	55,500
Dec 20, 2023	0.8700	0.8900	0.8700	0.8900	0.8900	18,000
Dec 19, 2023	0.8600	0.8600	0.8600	0.8600	0.8600	1,595
Dec 18, 2023	0.8500	0.8600	0.8500	0.8600	0.8600	4,650
Dec 15, 2023	0.8400	0.8400	0.8400	0.8400	0.8400	1,000
Dec 14, 2023	0.8500	0.8500	0.8400	0.8500	0.8500	18,233
Dec 13, 2023	0.8500	0.8500	0.8400	0.8400	0.8400	16,900
Dec 12, 2023	0.8200	0.8300	0.8200	0.8300	0.8300	5,700
Dec 11, 2023	0.8700	0.8700	0.8300	0.8300	0.8300	4,000
Dec 08, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Dec 07, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Dec 06, 2023	0.8300	0.8500	0.8100	0.8500	0.8500	17,274
Dec 05, 2023	0.8300	0.8300	0.8300	0.8300	0.8300	5,000
Dec 04, 2023	0.9000	0.9000	0.8000	0.8300	0.8300	46,000
Dec 01, 2023	0.8700	0.8850	0.8700	0.8850	0.8850	33,502
Nov 30, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	7,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7299+0.0001(+0.01%)

CRUDE OIL82.75-0.06(-0.07%)

Bitcoin CAD88,265.11-2,877.16(-3.16%)

Aldebaran Resources Inc. (ALDE.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7299
+0.0001(+0.01%)

CRUDE OIL
82.75
-0.06(-0.07%)

Bitcoin CAD
88,265.11
-2,877.16(-3.16%)