Aldebaran Resources Inc. (TSXV:ALDE)
Canada
· Delayed Price · Currency is CAD 3.980
+0.080 (2.05%)
Dec 5, 2025, 3:59 PM EST
Aldebaran Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.90 | 3.97 | 3.90 | 3.93 | - | 0.77% | 34,488 |
| Dec 4, 2025 | 3.98 | 3.98 | 3.75 | 3.90 | 3.90 | 1.30% | 91,979 |
| Dec 3, 2025 | 3.70 | 3.91 | 3.56 | 3.85 | 3.85 | 6.94% | 147,583 |
| Dec 2, 2025 | 3.63 | 3.66 | 3.53 | 3.60 | 3.60 | 0.56% | 106,750 |
| Dec 1, 2025 | 3.54 | 3.61 | 3.46 | 3.58 | 3.58 | 1.70% | 156,478 |
| Nov 28, 2025 | 3.37 | 3.68 | 3.25 | 3.52 | 3.52 | 8.98% | 194,891 |
| Nov 27, 2025 | 3.35 | 3.35 | 3.18 | 3.23 | 3.23 | -0.31% | 43,141 |
| Nov 26, 2025 | 3.04 | 3.42 | 2.95 | 3.24 | 3.24 | 7.28% | 248,425 |
| Nov 25, 2025 | 3.00 | 3.10 | 2.92 | 3.02 | 3.02 | -1.95% | 213,877 |
| Nov 24, 2025 | 3.16 | 3.16 | 2.58 | 3.08 | 3.08 | -15.85% | 867,400 |
| Nov 21, 2025 | 3.50 | 3.74 | 3.50 | 3.66 | 3.66 | 2.23% | 66,972 |
| Nov 20, 2025 | 3.67 | 3.80 | 3.53 | 3.58 | 3.58 | -2.45% | 87,905 |
| Nov 19, 2025 | 3.49 | 3.68 | 3.46 | 3.67 | 3.67 | 6.69% | 104,845 |
| Nov 18, 2025 | 3.50 | 3.50 | 3.37 | 3.44 | 3.44 | 2.69% | 9,527 |
| Nov 17, 2025 | 3.45 | 3.46 | 3.28 | 3.35 | 3.35 | -1.76% | 32,676 |
| Nov 14, 2025 | 3.49 | 3.60 | 3.38 | 3.41 | 3.41 | -3.12% | 97,476 |
| Nov 13, 2025 | 3.77 | 3.77 | 3.50 | 3.52 | 3.52 | -6.13% | 12,285 |
| Nov 12, 2025 | 3.66 | 3.76 | 3.66 | 3.75 | 3.75 | 2.74% | 25,800 |
| Nov 11, 2025 | 3.73 | 3.73 | 3.60 | 3.65 | 3.65 | -1.08% | 52,334 |
| Nov 10, 2025 | 3.64 | 3.70 | 3.61 | 3.69 | 3.69 | 2.50% | 37,288 |
| Nov 7, 2025 | 3.56 | 3.68 | 3.43 | 3.60 | 3.60 | 0.84% | 70,540 |
| Nov 6, 2025 | 3.64 | 3.68 | 3.52 | 3.57 | 3.57 | 1.13% | 27,300 |
| Nov 5, 2025 | 3.49 | 3.55 | 3.45 | 3.53 | 3.53 | 0.86% | 51,776 |
| Nov 4, 2025 | 3.75 | 3.78 | 3.50 | 3.50 | 3.50 | -6.91% | 39,231 |
| Nov 3, 2025 | 3.91 | 3.91 | 3.73 | 3.76 | 3.76 | -1.05% | 52,771 |
| Oct 31, 2025 | 3.81 | 3.82 | 3.73 | 3.80 | 3.80 | -0.78% | 91,746 |
| Oct 30, 2025 | 3.74 | 3.94 | 3.71 | 3.83 | 3.83 | 4.08% | 338,246 |
| Oct 29, 2025 | 3.76 | 3.84 | 3.67 | 3.68 | 3.68 | -2.13% | 44,736 |
| Oct 28, 2025 | 3.68 | 3.80 | 3.63 | 3.76 | 3.76 | 3.01% | 92,049 |
| Oct 27, 2025 | 3.48 | 3.70 | 3.48 | 3.65 | 3.65 | 5.80% | 99,918 |
| Oct 24, 2025 | 3.46 | 3.48 | 3.41 | 3.45 | 3.45 | 0.88% | 39,937 |
| Oct 23, 2025 | 3.18 | 3.42 | 3.18 | 3.42 | 3.42 | 8.57% | 92,804 |
| Oct 22, 2025 | 3.16 | 3.20 | 3.04 | 3.15 | 3.15 | 0.64% | 166,645 |
| Oct 21, 2025 | 3.28 | 3.37 | 3.09 | 3.13 | 3.13 | -5.72% | 114,853 |
| Oct 20, 2025 | 3.35 | 3.40 | 3.28 | 3.32 | 3.32 | -0.90% | 64,011 |
| Oct 17, 2025 | 3.10 | 3.35 | 2.95 | 3.35 | 3.35 | 3.72% | 158,719 |
| Oct 16, 2025 | 3.35 | 3.35 | 3.20 | 3.23 | 3.23 | -3.00% | 46,586 |
| Oct 15, 2025 | 3.26 | 3.49 | 3.26 | 3.33 | 3.33 | -2.92% | 72,850 |
| Oct 14, 2025 | 3.30 | 3.45 | 3.10 | 3.43 | 3.43 | -1.44% | 89,994 |
| Oct 10, 2025 | 3.10 | 3.70 | 3.10 | 3.48 | 3.48 | 13.36% | 254,168 |
| Oct 9, 2025 | 3.13 | 3.19 | 3.03 | 3.07 | 3.07 | 0.66% | 212,116 |
| Oct 8, 2025 | 2.57 | 3.06 | 2.57 | 3.05 | 3.05 | 18.68% | 182,910 |
| Oct 7, 2025 | 2.62 | 2.69 | 2.46 | 2.57 | 2.57 | -1.91% | 39,527 |
| Oct 6, 2025 | 2.67 | 2.73 | 2.54 | 2.62 | 2.62 | 0.77% | 67,990 |
| Oct 3, 2025 | 2.65 | 2.69 | 2.59 | 2.60 | 2.60 | - | 94,818 |
| Oct 2, 2025 | 2.61 | 2.65 | 2.60 | 2.60 | 2.60 | -1.52% | 47,111 |
| Oct 1, 2025 | 2.56 | 2.65 | 2.48 | 2.64 | 2.64 | 3.13% | 55,654 |
| Sep 30, 2025 | 2.55 | 2.57 | 2.46 | 2.56 | 2.56 | -0.39% | 14,974 |
| Sep 29, 2025 | 2.50 | 2.57 | 2.48 | 2.57 | 2.57 | 3.63% | 111,951 |
| Sep 26, 2025 | 2.35 | 2.50 | 2.35 | 2.48 | 2.48 | 5.98% | 102,320 |
| Sep 25, 2025 | 2.26 | 2.50 | 2.26 | 2.34 | 2.34 | 1.30% | 97,596 |
| Sep 24, 2025 | 2.25 | 2.32 | 2.23 | 2.31 | 2.31 | 4.52% | 54,841 |
| Sep 23, 2025 | 2.25 | 2.27 | 2.16 | 2.21 | 2.21 | -3.91% | 76,620 |
| Sep 22, 2025 | 2.36 | 2.36 | 2.24 | 2.30 | 2.30 | -3.36% | 60,057 |
| Sep 19, 2025 | 2.26 | 2.38 | 2.20 | 2.38 | 2.38 | 3.48% | 53,245 |
| Sep 18, 2025 | 2.25 | 2.35 | 2.21 | 2.30 | 2.30 | - | 26,145 |
| Sep 17, 2025 | 2.35 | 2.37 | 2.25 | 2.30 | 2.30 | -4.96% | 64,560 |
| Sep 16, 2025 | 2.39 | 2.42 | 2.36 | 2.42 | 2.42 | - | 29,450 |
| Sep 15, 2025 | 2.48 | 2.48 | 2.40 | 2.42 | 2.42 | -2.81% | 28,283 |
| Sep 12, 2025 | 2.45 | 2.50 | 2.40 | 2.49 | 2.49 | 6.87% | 23,449 |
| Sep 11, 2025 | 2.33 | 2.38 | 2.29 | 2.33 | 2.33 | -1.69% | 60,306 |
| Sep 10, 2025 | 2.50 | 2.50 | 2.37 | 2.37 | 2.37 | -4.82% | 32,430 |
| Sep 9, 2025 | 2.51 | 2.52 | 2.40 | 2.49 | 2.49 | -1.58% | 114,900 |
| Sep 8, 2025 | 2.50 | 2.54 | 2.50 | 2.53 | 2.53 | 4.98% | 135,102 |
| Sep 5, 2025 | 2.35 | 2.44 | 2.35 | 2.41 | 2.41 | 1.69% | 41,832 |
| Sep 4, 2025 | 2.46 | 2.48 | 2.35 | 2.37 | 2.37 | -2.47% | 44,920 |
| Sep 3, 2025 | 2.20 | 2.45 | 2.20 | 2.43 | 2.43 | 7.52% | 62,720 |
| Sep 2, 2025 | 2.44 | 2.47 | 2.24 | 2.26 | 2.26 | -8.87% | 221,687 |
| Aug 29, 2025 | 2.47 | 2.50 | 2.42 | 2.48 | 2.48 | 1.64% | 14,728 |
| Aug 28, 2025 | 2.50 | 2.53 | 2.42 | 2.44 | 2.44 | -2.40% | 24,800 |
| Aug 27, 2025 | 2.55 | 2.56 | 2.48 | 2.50 | 2.50 | -2.72% | 12,427 |
| Aug 26, 2025 | 2.50 | 2.64 | 2.47 | 2.57 | 2.57 | 3.21% | 39,300 |
| Aug 25, 2025 | 2.46 | 2.69 | 2.41 | 2.49 | 2.49 | -0.80% | 54,360 |
| Aug 22, 2025 | 2.47 | 2.56 | 2.45 | 2.51 | 2.51 | -0.40% | 43,193 |
| Aug 21, 2025 | 2.47 | 2.58 | 2.45 | 2.52 | 2.52 | 1.61% | 64,098 |
| Aug 20, 2025 | 2.50 | 2.56 | 2.48 | 2.48 | 2.48 | -4.62% | 64,815 |
| Aug 19, 2025 | 2.65 | 2.71 | 2.60 | 2.60 | 2.60 | -2.62% | 51,572 |
| Aug 18, 2025 | 2.54 | 2.74 | 2.54 | 2.67 | 2.67 | 3.89% | 103,752 |
| Aug 15, 2025 | 2.50 | 2.59 | 2.50 | 2.57 | 2.57 | 2.80% | 62,465 |
| Aug 14, 2025 | 2.45 | 2.50 | 2.41 | 2.50 | 2.50 | 2.46% | 18,352 |
| Aug 13, 2025 | 2.51 | 2.51 | 2.40 | 2.44 | 2.44 | -3.17% | 81,092 |
| Aug 12, 2025 | 2.47 | 2.52 | 2.45 | 2.52 | 2.52 | 4.13% | 42,217 |
| Aug 11, 2025 | 2.41 | 2.54 | 2.38 | 2.42 | 2.42 | 1.26% | 132,250 |
| Aug 8, 2025 | 2.35 | 2.40 | 2.31 | 2.39 | 2.39 | 4.37% | 13,324 |
| Aug 7, 2025 | 2.31 | 2.35 | 2.25 | 2.29 | 2.29 | 2.23% | 47,784 |
| Aug 6, 2025 | 2.29 | 2.31 | 2.24 | 2.24 | 2.24 | -2.18% | 42,683 |
| Aug 5, 2025 | 2.18 | 2.29 | 2.17 | 2.29 | 2.29 | 6.02% | 23,815 |
| Aug 1, 2025 | 2.13 | 2.22 | 2.13 | 2.16 | 2.16 | 1.41% | 12,475 |
| Jul 31, 2025 | 2.14 | 2.16 | 2.06 | 2.13 | 2.13 | -1.39% | 104,247 |
| Jul 30, 2025 | 2.24 | 2.30 | 2.15 | 2.16 | 2.16 | -5.26% | 73,342 |
| Jul 29, 2025 | 2.38 | 2.38 | 2.28 | 2.28 | 2.28 | -5.00% | 45,238 |
| Jul 28, 2025 | 2.29 | 2.40 | 2.26 | 2.40 | 2.40 | 3.45% | 29,430 |
| Jul 25, 2025 | 2.29 | 2.37 | 2.27 | 2.32 | 2.32 | 0.87% | 21,180 |
| Jul 24, 2025 | 2.38 | 2.38 | 2.24 | 2.30 | 2.30 | -2.95% | 81,400 |
| Jul 23, 2025 | 2.48 | 2.48 | 2.37 | 2.37 | 2.37 | -1.25% | 30,138 |
| Jul 22, 2025 | 2.28 | 2.44 | 2.26 | 2.40 | 2.40 | 4.80% | 95,430 |
| Jul 21, 2025 | 2.25 | 2.39 | 2.14 | 2.29 | 2.29 | 9.57% | 68,600 |
| Jul 18, 2025 | 2.16 | 2.28 | 2.06 | 2.09 | 2.09 | -2.34% | 70,712 |
| Jul 17, 2025 | 2.14 | 2.17 | 2.06 | 2.14 | 2.14 | 0.94% | 116,370 |
| Jul 16, 2025 | 2.21 | 2.25 | 2.12 | 2.12 | 2.12 | -3.64% | 32,158 |