Ascendant Resources Inc. (ASDRF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0500

0.0000

(0.00%)

At close: 01:01PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Apr 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	14,000
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	121,100
Apr 10, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	114,700
Apr 09, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	288,900
Apr 08, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	21,300
Apr 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	41,000
Apr 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	20,500
Apr 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	600
Apr 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	11,500
Apr 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,100
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 22, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	62,000
Mar 21, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	49,600
Mar 20, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	20,000
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,000
Mar 18, 2024	0.0600	0.0600	0.0400	0.0500	0.0500	16,000
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Mar 14, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	149,000
Mar 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,100
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	152,400
Mar 08, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	220,700
Mar 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	58,300
Mar 06, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	26,300
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,100
Mar 04, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	21,000
Mar 01, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	209,600
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,200
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200,200
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,900
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,800
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	172,700
Feb 15, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	39,800
Feb 14, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	55,000
Feb 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Feb 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,600
Feb 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Feb 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	17,100
Feb 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	31,100
Feb 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Feb 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,500
Feb 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Feb 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	57,200
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jan 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,600
Jan 29, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	2,800
Jan 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	13,200
Jan 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	12,500
Jan 24, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	40,000
Jan 23, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	233,000
Jan 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	115,400
Jan 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,855,900
Jan 18, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Jan 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	25,000
Jan 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	17,000
Jan 12, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	249,600
Jan 11, 2024	0.0500	0.0700	0.0500	0.0600	0.0600	36,800
Jan 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	28,500
Jan 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	42,800
Jan 05, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	104,000
Jan 04, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	2,200
Jan 03, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	15,100
Jan 02, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,500
Dec 29, 2023	0.0600	0.0700	0.0600	0.0700	0.0700	5,400
Dec 28, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	41,100
Dec 27, 2023	0.0700	0.0700	0.0600	0.0600	0.0600	56,600
Dec 26, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 22, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	961,000
Dec 21, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 20, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	200
Dec 19, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	24,300
Dec 18, 2023	0.0600	0.0700	0.0600	0.0700	0.0700	22,500
Dec 15, 2023	0.0700	0.0700	0.0600	0.0700	0.0700	64,700
Dec 14, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	5,600
Dec 13, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	6,700
Dec 12, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 11, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	112,300
Dec 08, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	7,400
Dec 07, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 06, 2023	0.0800	0.0800	0.0700	0.0700	0.0700	87,100
Dec 05, 2023	0.0700	0.0800	0.0700	0.0800	0.0800	311,300
Dec 04, 2023	0.0700	0.0800	0.0700	0.0700	0.0700	261,000
Dec 01, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	18,900
Nov 30, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	4,700
Nov 29, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	161,000
Nov 28, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	41,200
Nov 27, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	68,100
Nov 24, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	13,900
Nov 22, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	32,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7272+0.0009(+0.12%)

CRUDE OIL82.33-0.36(-0.44%)

Bitcoin CAD84,567.35-2,745.13(-3.14%)

Ascendant Resources Inc. (ASDRF)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7272
+0.0009(+0.12%)

CRUDE OIL
82.33
-0.36(-0.44%)

Bitcoin CAD
84,567.35
-2,745.13(-3.14%)