ALDE.V - Aldebaran Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...