ALDE.V - Aldebaran Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20190.51000.51000.50000.50000.500047,666
Apr 24, 20190.54000.54000.54000.54000.54006,001
Apr 23, 20190.53000.53000.48000.50000.500036,667
Apr 22, 20190.54000.54000.54000.54000.54004,000
Apr 18, 20190.53000.55000.53000.54000.540010,124
Apr 17, 20190.58000.58000.54000.54000.54007,333
Apr 16, 20190.54000.54000.54000.54000.5400500
Apr 15, 20190.57000.57000.57000.57000.5700-
Apr 12, 20190.57000.57000.57000.57000.57002,100
Apr 11, 20190.57000.57000.57000.57000.57006,631
Apr 10, 20190.60000.60000.60000.60000.6000-
Apr 09, 20190.62000.62000.60000.60000.600019,700
Apr 08, 20190.60000.62000.60000.62000.62007,000
Apr 05, 20190.57000.58000.55000.58000.580026,620
Apr 04, 20190.59000.59000.57000.57000.570051,834
Apr 03, 20190.60000.60000.60000.60000.6000-
Apr 02, 20190.64000.64000.60000.60000.600028,833
Apr 01, 20190.60000.60000.60000.60000.60007,333
Mar 29, 20190.63000.63000.60000.60000.600020,335
Mar 28, 20190.65000.65000.65000.65000.6500-
Mar 27, 20190.65000.65000.65000.65000.6500-
Mar 26, 20190.68000.68000.65000.65000.65008,290
Mar 25, 20190.66000.66000.66000.66000.6600-
Mar 22, 20190.69000.69000.66000.66000.66007,017
Mar 21, 20190.65000.69000.65000.69000.690034,443
Mar 20, 20190.65000.65000.65000.65000.650022,500
Mar 19, 20190.65000.65000.65000.65000.6500-
Mar 18, 20190.65000.65000.65000.65000.65002,500
Mar 15, 20190.65000.66000.65000.65000.650012,732
Mar 14, 20190.65000.66000.65000.66000.66008,000
Mar 13, 20190.65000.65000.65000.65000.650043,956
Mar 12, 20190.63000.64000.63000.64000.64003,000
Mar 11, 20190.63000.63000.63000.63000.63005,000
Mar 08, 20190.64000.67000.64000.67000.670026,666
Mar 07, 20190.63000.63000.63000.63000.63003,361
Mar 06, 20190.64000.64000.64000.64000.6400-
Mar 05, 20190.63000.64000.63000.64000.64008,500
Mar 04, 20190.63000.63000.63000.63000.63008,516
Mar 01, 20190.65000.69000.63000.63000.63008,990
Feb 28, 20190.67000.67000.65000.65000.65009,468
Feb 27, 20190.66000.66000.65000.65000.65005,500
Feb 26, 20190.67000.67000.67000.67000.67003,200
Feb 25, 20190.68000.68000.68000.68000.68005,000
Feb 22, 20190.71000.71000.66000.66000.660031,632
Feb 21, 20190.70000.70000.70000.70000.7000-
Feb 20, 20190.70000.70000.70000.70000.700017,000
Feb 19, 20190.73000.73000.70000.70000.700036,767
Feb 15, 20190.70000.70000.65000.65000.650025,299
Feb 14, 20190.70000.70000.70000.70000.700010,166
Feb 13, 20190.70000.70000.70000.70000.70004,333
Feb 12, 20190.75000.75000.75000.75000.7500-
Feb 11, 20190.75000.75000.75000.75000.7500-
Feb 08, 20190.75000.75000.75000.75000.750012,000
Feb 07, 20190.70000.70000.70000.70000.700033,265
Feb 06, 20190.75000.75000.75000.75000.7500-
Feb 05, 20190.70000.75000.70000.75000.750046,902
Feb 04, 20190.68000.70000.68000.70000.70009,099
Feb 01, 20190.65000.70000.65000.70000.700012,533
Jan 31, 20190.61000.67000.61000.67000.670010,132
Jan 30, 20190.59000.63000.59000.61000.610011,532
Jan 29, 20190.62000.65000.60000.65000.650020,666
Jan 28, 20190.59000.62000.59000.62000.620020,333
Jan 25, 20190.59000.60000.59000.59000.59008,000
Jan 24, 20190.58000.59000.58000.59000.59005,000
Jan 23, 20190.59000.59000.58000.58000.58005,000
Jan 22, 20190.52000.52000.52000.52000.5200-
Jan 21, 2019------
Jan 18, 20190.53000.53000.53000.53000.53001,133
Jan 17, 20190.57000.57000.56000.56000.560026,500
Jan 16, 20190.60000.60000.60000.60000.6000-
Jan 15, 20190.60000.60000.60000.60000.6000-
Jan 14, 20190.61000.61000.60000.60000.60004,001
Jan 11, 20190.60000.60000.58000.58000.58007,333
Jan 10, 20190.59000.65000.59000.64000.640017,381
Jan 09, 20190.59000.59000.59000.59000.5900-
Jan 08, 20190.55000.59000.55000.59000.590010,000
Jan 07, 20190.53000.59000.51000.59000.590024,000
Jan 04, 20190.52000.52000.52000.52000.52005,000
Jan 03, 20190.50000.50000.50000.50000.5000-
Jan 02, 20190.50000.50000.50000.50000.50001,833
Dec 31, 20180.50000.50000.50000.50000.500012,100
Dec 28, 20180.48000.49000.48000.48000.48007,267
Dec 27, 20180.48000.48000.48000.48000.48003,500
Dec 24, 20180.48000.48000.47000.48000.48009,410
Dec 21, 20180.48000.48000.48000.48000.480010,000
Dec 20, 20180.43500.45000.43500.45000.450040,505
Dec 19, 20180.42000.45000.42000.42500.4250158,166
Dec 18, 20180.41000.42500.41000.42000.4200137,500
Dec 17, 20180.43500.43500.42000.42000.420049,034
Dec 14, 20180.47000.47000.45000.45000.450010,534
Dec 13, 20180.47000.47000.47000.47000.470016,000
Dec 12, 20180.47500.47500.46000.46000.460031,500
Dec 11, 20180.46000.46000.45000.45000.450053,000
Dec 10, 20180.46000.46000.46000.46000.46006,000
Dec 07, 20180.48000.49000.48000.49000.49006,638
Dec 06, 20180.50000.50000.50000.50000.5000-
Dec 05, 20180.50000.50000.50000.50000.500021,350
Dec 04, 20180.51000.51000.50000.50000.500023,799
Dec 03, 20180.50000.50000.50000.50000.50003,000
Nov 30, 20180.49000.51000.48500.51000.510044,006
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...