Aldebaran Resources Inc. (TSXV:ALDE)
Canada
· Delayed Price · Currency is CAD 2.590
-0.150 (-5.47%)
Apr 28, 2026, 3:59 PM EST
Aldebaran Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.76 | 2.76 | 2.65 | 2.68 | - | -2.19% | 33,206 |
| Apr 27, 2026 | 2.80 | 2.85 | 2.70 | 2.74 | 2.74 | -2.84% | 138,802 |
| Apr 24, 2026 | 2.77 | 2.85 | 2.65 | 2.82 | 2.82 | 6.42% | 123,493 |
| Apr 23, 2026 | 2.68 | 2.75 | 2.57 | 2.65 | 2.65 | -3.64% | 80,520 |
| Apr 22, 2026 | 2.68 | 2.85 | 2.64 | 2.75 | 2.75 | 3.77% | 160,722 |
| Apr 21, 2026 | 2.80 | 2.82 | 2.64 | 2.65 | 2.65 | -4.68% | 113,269 |
| Apr 20, 2026 | 2.76 | 2.85 | 2.70 | 2.78 | 2.78 | -0.36% | 60,223 |
| Apr 17, 2026 | 2.86 | 2.98 | 2.74 | 2.79 | 2.79 | -2.11% | 148,290 |
| Apr 16, 2026 | 2.80 | 2.86 | 2.76 | 2.85 | 2.85 | - | 195,340 |
| Apr 15, 2026 | 2.85 | 2.91 | 2.79 | 2.85 | 2.85 | 0.35% | 148,971 |
| Apr 14, 2026 | 2.85 | 2.91 | 2.80 | 2.84 | 2.84 | -0.35% | 152,719 |
| Apr 13, 2026 | 2.79 | 2.91 | 2.71 | 2.85 | 2.85 | 3.26% | 138,502 |
| Apr 10, 2026 | 2.81 | 2.82 | 2.65 | 2.76 | 2.76 | -1.08% | 198,033 |
| Apr 9, 2026 | 2.41 | 2.87 | 2.31 | 2.79 | 2.79 | 17.72% | 534,179 |
| Apr 8, 2026 | 2.52 | 2.52 | 2.30 | 2.37 | 2.37 | 1.28% | 162,295 |
| Apr 7, 2026 | 2.32 | 2.34 | 2.14 | 2.34 | 2.34 | 1.30% | 89,496 |
| Apr 6, 2026 | 2.30 | 2.40 | 2.22 | 2.31 | 2.31 | 1.32% | 94,839 |
| Apr 2, 2026 | 2.21 | 2.28 | 2.18 | 2.28 | 2.28 | -4.60% | 79,104 |
| Apr 1, 2026 | 2.36 | 2.45 | 2.26 | 2.39 | 2.39 | 4.82% | 248,555 |
| Mar 31, 2026 | 2.06 | 2.30 | 2.02 | 2.28 | 2.28 | 9.09% | 477,791 |
| Mar 30, 2026 | 2.30 | 2.30 | 2.05 | 2.09 | 2.09 | -5.86% | 194,184 |
| Mar 27, 2026 | 2.09 | 2.22 | 2.00 | 2.22 | 2.22 | 9.90% | 70,606 |
| Mar 26, 2026 | 2.19 | 2.20 | 2.01 | 2.02 | 2.02 | -6.48% | 133,899 |
| Mar 25, 2026 | 2.43 | 2.43 | 2.13 | 2.16 | 2.16 | 4.35% | 189,691 |
| Mar 24, 2026 | 2.10 | 2.17 | 2.04 | 2.07 | 2.07 | 1.47% | 164,786 |
| Mar 23, 2026 | 1.95 | 2.17 | 1.93 | 2.04 | 2.04 | 5.70% | 215,590 |
| Mar 20, 2026 | 2.06 | 2.11 | 1.93 | 1.93 | 1.93 | -5.85% | 167,883 |
| Mar 19, 2026 | 2.08 | 2.18 | 1.95 | 2.05 | 2.05 | -9.69% | 248,935 |
| Mar 18, 2026 | 2.39 | 2.40 | 2.19 | 2.27 | 2.27 | -2.16% | 222,383 |
| Mar 17, 2026 | 2.48 | 2.55 | 2.30 | 2.32 | 2.32 | -2.93% | 243,796 |
| Mar 16, 2026 | 2.40 | 2.49 | 2.30 | 2.39 | 2.39 | -4.40% | 381,191 |
| Mar 13, 2026 | 2.63 | 2.66 | 2.50 | 2.50 | 2.50 | -6.72% | 124,467 |
| Mar 12, 2026 | 2.69 | 2.71 | 2.63 | 2.68 | 2.68 | - | 50,885 |
| Mar 11, 2026 | 2.99 | 2.99 | 2.66 | 2.68 | 2.68 | -3.60% | 104,614 |
| Mar 10, 2026 | 2.84 | 2.89 | 2.71 | 2.78 | 2.78 | 0.72% | 103,481 |
| Mar 9, 2026 | 2.78 | 2.81 | 2.57 | 2.76 | 2.76 | -1.43% | 327,421 |
| Mar 6, 2026 | 2.96 | 2.96 | 2.79 | 2.80 | 2.80 | -4.11% | 121,749 |
| Mar 5, 2026 | 3.15 | 3.15 | 2.77 | 2.92 | 2.92 | -8.46% | 488,023 |
| Mar 4, 2026 | 3.22 | 3.26 | 3.14 | 3.19 | 3.19 | 1.59% | 85,046 |
| Mar 3, 2026 | 3.27 | 3.29 | 3.13 | 3.14 | 3.14 | -4.85% | 140,533 |
| Mar 2, 2026 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -4.62% | 99,244 |
| Feb 27, 2026 | 3.48 | 3.48 | 3.30 | 3.46 | 3.46 | -1.14% | 77,126 |
| Feb 26, 2026 | 3.35 | 3.50 | 3.26 | 3.50 | 3.50 | 5.11% | 236,087 |
| Feb 25, 2026 | 3.34 | 3.42 | 3.27 | 3.33 | 3.33 | 1.83% | 293,880 |
| Feb 24, 2026 | 3.15 | 3.38 | 3.10 | 3.27 | 3.27 | 5.14% | 245,822 |
| Feb 23, 2026 | 3.13 | 3.13 | 3.07 | 3.11 | 3.11 | - | 134,927 |
| Feb 20, 2026 | 3.11 | 3.16 | 3.07 | 3.11 | 3.11 | 0.97% | 110,195 |
| Feb 19, 2026 | 3.15 | 3.15 | 3.06 | 3.08 | 3.08 | - | 29,218 |
| Feb 18, 2026 | 3.21 | 3.21 | 3.08 | 3.08 | 3.08 | -0.96% | 51,791 |
| Feb 17, 2026 | 3.18 | 3.24 | 3.07 | 3.11 | 3.11 | -1.27% | 94,402 |
| Feb 13, 2026 | 3.20 | 3.24 | 3.11 | 3.15 | 3.15 | 1.94% | 61,577 |
| Feb 12, 2026 | 3.24 | 3.24 | 3.07 | 3.09 | 3.09 | -2.52% | 63,172 |
| Feb 11, 2026 | 3.24 | 3.24 | 3.11 | 3.17 | 3.17 | 0.96% | 90,957 |
| Feb 10, 2026 | 3.22 | 3.22 | 3.10 | 3.14 | 3.14 | -1.26% | 141,789 |
| Feb 9, 2026 | 3.17 | 3.33 | 3.11 | 3.18 | 3.18 | 1.60% | 158,210 |
| Feb 6, 2026 | 3.10 | 3.28 | 3.10 | 3.13 | 3.13 | - | 269,551 |
| Feb 5, 2026 | 3.28 | 3.28 | 3.01 | 3.13 | 3.13 | -3.99% | 373,172 |
| Feb 4, 2026 | 3.60 | 3.60 | 3.21 | 3.26 | 3.26 | -9.44% | 306,037 |
| Feb 3, 2026 | 3.54 | 3.66 | 3.41 | 3.60 | 3.60 | 5.26% | 185,899 |
| Feb 2, 2026 | 3.51 | 3.51 | 3.33 | 3.42 | 3.42 | -1.44% | 85,717 |
| Jan 30, 2026 | 3.62 | 3.65 | 3.25 | 3.47 | 3.47 | -6.22% | 426,166 |
| Jan 29, 2026 | 3.65 | 3.81 | 3.61 | 3.70 | 3.70 | 2.49% | 679,565 |
| Jan 28, 2026 | 3.74 | 3.74 | 3.48 | 3.61 | 3.61 | 4.94% | 575,470 |
| Jan 27, 2026 | 3.53 | 3.81 | 3.33 | 3.44 | 3.44 | -9.23% | 1,328,041 |
| Jan 26, 2026 | 3.80 | 4.15 | 3.67 | 3.79 | 3.79 | 2.43% | 412,646 |
| Jan 23, 2026 | 3.63 | 3.85 | 3.57 | 3.70 | 3.70 | 2.78% | 165,983 |
| Jan 22, 2026 | 3.80 | 3.81 | 3.57 | 3.60 | 3.60 | -2.96% | 189,830 |
| Jan 21, 2026 | 3.63 | 3.87 | 3.63 | 3.71 | 3.71 | 0.54% | 67,692 |
| Jan 20, 2026 | 3.80 | 3.98 | 3.64 | 3.69 | 3.69 | -2.12% | 79,203 |
| Jan 19, 2026 | 3.85 | 3.90 | 3.76 | 3.77 | 3.77 | -1.05% | 19,948 |
| Jan 16, 2026 | 3.99 | 3.99 | 3.76 | 3.81 | 3.81 | -4.75% | 87,595 |
| Jan 15, 2026 | 4.10 | 4.12 | 3.88 | 4.00 | 4.00 | -1.23% | 75,491 |
| Jan 14, 2026 | 4.17 | 4.20 | 3.94 | 4.05 | 4.05 | -3.11% | 66,060 |
| Jan 13, 2026 | 3.90 | 4.18 | 3.87 | 4.18 | 4.18 | 7.46% | 154,979 |
| Jan 12, 2026 | 3.99 | 3.99 | 3.84 | 3.89 | 3.89 | 1.04% | 109,664 |
| Jan 9, 2026 | 4.02 | 4.02 | 3.80 | 3.85 | 3.85 | -1.28% | 56,303 |
| Jan 8, 2026 | 3.88 | 3.91 | 3.78 | 3.90 | 3.90 | -2.01% | 13,190 |
| Jan 7, 2026 | 3.90 | 4.15 | 3.70 | 3.98 | 3.98 | 1.79% | 72,020 |
| Jan 6, 2026 | 3.99 | 4.08 | 3.85 | 3.91 | 3.91 | 0.26% | 119,760 |
| Jan 5, 2026 | 3.88 | 3.99 | 3.80 | 3.90 | 3.90 | 5.41% | 81,416 |
| Jan 2, 2026 | 3.71 | 3.84 | 3.68 | 3.70 | 3.70 | 0.82% | 117,906 |
| Dec 31, 2025 | 3.66 | 3.73 | 3.66 | 3.67 | 3.67 | -1.34% | 37,000 |
| Dec 30, 2025 | 3.81 | 3.85 | 3.71 | 3.72 | 3.72 | -0.80% | 48,978 |
| Dec 29, 2025 | 3.56 | 3.80 | 3.56 | 3.75 | 3.75 | 5.63% | 76,635 |
| Dec 24, 2025 | 3.79 | 3.79 | 3.54 | 3.55 | 3.55 | -1.66% | 42,759 |
| Dec 23, 2025 | 3.76 | 3.80 | 3.53 | 3.61 | 3.61 | -3.73% | 55,231 |
| Dec 22, 2025 | 3.15 | 3.75 | 3.15 | 3.75 | 3.75 | 17.19% | 195,179 |
| Dec 19, 2025 | 3.11 | 3.25 | 3.08 | 3.20 | 3.20 | 0.95% | 108,326 |
| Dec 18, 2025 | 3.35 | 3.35 | 3.05 | 3.17 | 3.17 | -1.86% | 90,633 |
| Dec 17, 2025 | 3.40 | 3.45 | 3.18 | 3.23 | 3.23 | -4.72% | 80,138 |
| Dec 16, 2025 | 3.52 | 3.56 | 3.35 | 3.39 | 3.39 | -6.09% | 103,287 |
| Dec 15, 2025 | 3.71 | 3.74 | 3.61 | 3.61 | 3.61 | -2.17% | 20,203 |
| Dec 12, 2025 | 3.60 | 3.74 | 3.59 | 3.69 | 3.69 | 1.10% | 89,332 |
| Dec 11, 2025 | 3.70 | 3.79 | 3.63 | 3.65 | 3.65 | -1.35% | 52,799 |
| Dec 10, 2025 | 3.70 | 3.70 | 3.62 | 3.70 | 3.70 | - | 15,745 |
| Dec 9, 2025 | 3.70 | 3.77 | 3.60 | 3.70 | 3.70 | - | 30,502 |
| Dec 8, 2025 | 3.80 | 3.86 | 3.66 | 3.70 | 3.70 | -7.04% | 78,171 |
| Dec 5, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 2.05% | 44,550 |
| 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 |