ALDE.V - Aldebaran Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20190.39500.40000.39500.40000.400055,031
Sep 17, 20190.40500.40500.39000.39500.395056,700
Sep 16, 20190.40000.40000.40000.40000.4000-
Sep 13, 20190.40000.40000.40000.40000.4000-
Sep 12, 20190.40000.40000.40000.40000.4000-
Sep 11, 20190.40000.40000.40000.40000.4000-
Sep 10, 20190.42000.42000.39000.40000.400028,166
Sep 09, 20190.42000.42000.42000.42000.4200-
Sep 06, 20190.43000.43000.42000.42000.420040,000
Sep 05, 20190.42250.43000.42250.43000.43005,000
Sep 04, 20190.41500.43000.41500.43000.430014,000
Sep 03, 20190.41500.41500.41500.41500.41504,000
Aug 30, 20190.41500.41500.41500.41500.41506,000
Aug 29, 20190.40500.41500.40500.41500.415018,333
Aug 28, 20190.40000.40000.40000.40000.400011,500
Aug 27, 20190.40000.40000.40000.40000.40006,000
Aug 26, 20190.40000.40000.40000.40000.40007,000
Aug 23, 20190.40000.40000.40000.40000.400014,000
Aug 22, 20190.40000.42000.40000.42000.42006,470
Aug 21, 20190.40500.40500.40000.40000.40008,833
Aug 20, 20190.41000.41000.41000.41000.41003,333
Aug 19, 20190.40500.40500.40000.40500.405010,233
Aug 16, 20190.39500.40000.39500.40000.400017,460
Aug 15, 20190.39500.39500.39500.39500.3950833
Aug 14, 20190.40000.40000.39500.39500.39502,467
Aug 13, 20190.42000.42000.39500.39500.395014,163
Aug 12, 20190.41500.41500.41500.41500.4150-
Aug 09, 20190.41500.41500.41500.41500.4150-
Aug 08, 20190.41500.41500.41500.41500.415025,500
Aug 07, 20190.41500.41500.41500.41500.41505,500
Aug 06, 20190.42000.42000.41500.41500.41507,000
Aug 02, 20190.42000.44000.42000.44000.440010,000
Aug 01, 20190.44000.44000.44000.44000.4400-
Jul 31, 20190.44000.44000.44000.44000.4400-
Jul 30, 20190.44000.44000.44000.44000.4400-
Jul 29, 20190.44000.44000.44000.44000.4400-
Jul 26, 2019------
Jul 25, 20190.44500.44500.44000.44000.44004,590
Jul 24, 20190.44000.44000.44000.44000.44002,000
Jul 23, 20190.41500.42000.40000.42000.420022,999
Jul 22, 20190.41000.41000.41000.41000.41001,000
Jul 19, 20190.40000.40000.40000.40000.40002,333
Jul 18, 20190.40000.40000.39000.39000.390012,166
Jul 17, 20190.40000.41000.40000.40000.400026,367
Jul 16, 20190.38000.38000.38000.38000.38001,952
Jul 15, 20190.40000.40000.40000.40000.4000-
Jul 12, 20190.38000.40000.38000.40000.400017,460
Jul 11, 20190.38500.38500.38000.38000.38002,500
Jul 10, 20190.39000.39000.39000.39000.3900583
Jul 09, 20190.38500.40000.38500.40000.40003,348
Jul 08, 20190.38500.39500.38500.39500.39503,500
Jul 05, 20190.41000.41000.39500.40000.400012,000
Jul 04, 20190.41500.41500.41500.41500.4150-
Jul 03, 20190.42000.42500.41500.41500.415034,792
Jul 02, 20190.43500.43500.43500.43500.4350-
Jun 28, 20190.43500.43500.43500.43500.43503,710
Jun 27, 20190.42500.42500.42500.42500.42501,000
Jun 26, 20190.44000.44000.44000.44000.440043,334
Jun 25, 20190.42500.42500.42500.42500.4250-
Jun 24, 20190.43000.46000.42000.42500.425054,833
Jun 21, 20190.46000.46000.43000.43000.4300136,000
Jun 20, 20190.47000.47000.47000.47000.4700-
Jun 19, 20190.46000.47000.46000.47000.47003,954
Jun 18, 20190.46000.46000.46000.46000.4600-
Jun 17, 20190.47000.47000.46000.46000.460061,666
Jun 14, 20190.48500.48500.47000.47000.470011,834
Jun 13, 20190.50000.50000.49000.49000.490013,999
Jun 12, 20190.50000.50000.50000.50000.5000-
Jun 11, 20190.50000.50000.50000.50000.5000-
Jun 10, 20190.50000.50000.50000.50000.5000-
Jun 07, 20190.50000.50000.50000.50000.50001,970
Jun 06, 20190.50000.50000.50000.50000.5000-
Jun 05, 20190.50000.50000.50000.50000.5000-
Jun 04, 20190.50000.51000.50000.50000.50004,969
Jun 03, 20190.42500.50000.42500.50000.500021,666
May 31, 20190.48000.48000.48000.48000.48005,000
May 30, 20190.47000.47000.47000.47000.47003,000
May 29, 20190.46000.48000.45000.48000.480027,600
May 28, 20190.48000.48000.46000.46000.46007,502
May 27, 20190.48000.48000.48000.48000.4800-
May 24, 20190.46000.48000.46000.48000.480011,000
May 23, 20190.46500.46500.46000.46000.460048,000
May 22, 20190.49500.49500.49500.49500.4950-
May 21, 20190.50000.50000.49500.49500.495020,445
May 17, 20190.48000.48000.48000.48000.4800500
May 16, 20190.48000.48000.47500.47500.47504,833
May 15, 20190.49000.49000.47000.47000.470064,333
May 14, 20190.46000.46000.46000.46000.460015,015
May 13, 20190.46000.47000.46000.46000.460014,203
May 10, 20190.46500.48500.46000.47000.470010,681
May 09, 20190.49000.49000.49000.49000.49005,040
May 08, 20190.50000.50000.50000.50000.5000930
May 07, 20190.48000.50000.48000.50000.50006,091
May 06, 20190.46000.46000.46000.46000.46009,211
May 03, 20190.46000.48000.46000.46000.46005,500
May 02, 20190.50000.50000.50000.50000.50001,500
May 01, 20190.50000.50000.50000.50000.5000-
Apr 30, 20190.50000.50000.50000.50000.5000-
Apr 29, 20190.50000.50000.50000.50000.50007,588
Apr 26, 20190.50000.50000.50000.50000.50002,675
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...