ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aldebaran Resources Inc (OP:ADBRF)

2.390 +0.129 (+5.71%)
Streaming Delayed Price Updated: 3:23 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 2.280 2.467 2.280 2.390 50,716 +0.13(+5.71%)
Feb 23, 2026 2.260 2.332 2.240 2.261 54,645 -0.01(-0.40%)
Feb 20, 2026 2.260 2.290 2.250 2.270 36,697 +0.02(+0.89%)
Feb 19, 2026 2.275 2.320 2.240 2.250 42,549 +0.00(+0.00%)
Feb 18, 2026 2.303 2.350 2.250 2.250 25,405 -0.06(-2.39%)
Feb 17, 2026 2.320 2.450 2.242 2.305 41,094 -0.04(-1.91%)
Feb 13, 2026 2.360 2.389 2.310 2.350 42,899 +0.06(+2.62%)
Feb 12, 2026 2.384 2.390 2.150 2.290 60,131 -0.05(-2.14%)
Feb 11, 2026 2.350 2.390 2.310 2.340 24,051 -0.02(-0.64%)
Feb 10, 2026 2.350 2.355 2.318 2.355 12,578 -0.02(-1.05%)
Feb 09, 2026 2.400 2.430 2.300 2.380 36,701 +0.08(+3.47%)
Feb 06, 2026 2.290 2.355 2.270 2.300 49,921 +0.05(+2.38%)
Feb 05, 2026 2.310 2.350 2.200 2.247 152,117 -0.13(-5.61%)
Feb 04, 2026 2.620 2.630 2.360 2.380 228,408 -0.23(-8.81%)
Feb 03, 2026 2.550 2.610 2.530 2.610 42,303 +0.12(+4.82%)
Feb 02, 2026 2.600 2.610 2.450 2.490 73,889 -0.02(-0.80%)
Jan 30, 2026 2.710 2.740 2.400 2.510 147,559 -0.22(-8.17%)
Jan 29, 2026 2.710 2.810 2.690 2.733 116,369 +0.08(+3.14%)
Jan 28, 2026 2.590 2.690 2.510 2.650 65,375 +0.09(+3.52%)
Jan 27, 2026 2.550 2.740 2.450 2.560 291,090 -0.15(-5.54%)
Jan 26, 2026 2.940 3.034 2.600 2.710 92,602 +0.03(+1.12%)
Jan 23, 2026 2.690 2.730 2.600 2.680 46,899 +0.06(+2.29%)
Jan 22, 2026 2.860 2.860 2.600 2.620 57,730 -0.15(-5.42%)
Jan 21, 2026 2.648 2.770 2.648 2.770 36,718 +0.10(+3.75%)
Jan 20, 2026 2.778 2.880 2.660 2.670 45,361 -0.12(-4.30%)
Jan 16, 2026 2.810 2.820 2.700 2.790 77,121 -0.08(-2.92%)
Jan 15, 2026 2.900 2.950 2.810 2.874 22,444 -0.05(-1.64%)
Jan 14, 2026 3.000 3.030 2.850 2.922 55,888 -0.06(-1.95%)
Jan 13, 2026 2.803 2.980 2.788 2.980 83,116 +0.18(+6.36%)
Jan 12, 2026 2.803 2.828 2.780 2.802 46,800 +0.03(+0.97%)
Jan 09, 2026 2.812 2.890 2.760 2.775 20,586 -0.02(-0.89%)
Jan 08, 2026 2.850 2.863 2.740 2.800 9,514 -0.08(-2.78%)
Jan 07, 2026 2.760 2.979 2.754 2.880 25,468 +0.03(+1.19%)
Jan 06, 2026 2.800 2.955 2.790 2.846 91,345 +0.02(+0.73%)
Jan 05, 2026 2.865 2.884 2.800 2.825 22,230 +0.13(+4.64%)
Jan 02, 2026 2.650 2.780 2.650 2.700 16,393 +0.01(+0.45%)
Dec 31, 2025 2.690 2.725 2.688 2.688 8,653 -0.06(-2.25%)
Dec 30, 2025 2.755 2.770 2.714 2.750 4,022 +0.02(+0.73%)
Dec 29, 2025 2.680 2.780 2.630 2.730 37,972 -0.05(-1.80%)
Dec 26, 2025 2.660 2.815 2.660 2.780 19,992 +0.16(+5.93%)
Dec 24, 2025 2.742 2.748 2.560 2.624 43,852 +0.00(+0.09%)
Dec 23, 2025 2.650 2.720 2.614 2.622 52,305 +0.01(+0.54%)
Dec 22, 2025 2.480 2.640 2.120 2.608 108,385 +0.28(+12.03%)
Dec 19, 2025 2.350 2.360 2.304 2.328 41,301 +0.03(+1.13%)
Dec 18, 2025 2.348 2.386 2.220 2.302 36,145 -0.05(-2.04%)
Dec 17, 2025 2.460 2.510 2.300 2.350 98,930 -0.12(-4.78%)
Dec 16, 2025 2.620 2.620 2.463 2.468 34,443 -0.16(-6.16%)
Dec 15, 2025 2.710 2.720 2.620 2.630 9,606 -0.07(-2.59%)
Dec 12, 2025 2.655 2.810 2.610 2.700 18,539 -0.01(-0.52%)
Dec 11, 2025 2.670 2.716 2.655 2.714 9,626 +0.04(+1.46%)
Dec 10, 2025 2.650 2.700 2.646 2.675 6,661 +0.02(+0.94%)
Dec 09, 2025 2.660 2.660 2.612 2.650 30,638 -0.01(-0.38%)
Dec 08, 2025 2.800 2.800 2.610 2.660 72,100 -0.18(-6.27%)
Dec 05, 2025 2.840 2.900 2.803 2.838 36,675 +0.05(+1.65%)
Dec 04, 2025 2.800 2.900 2.708 2.792 60,698 -0.01(-0.29%)
Dec 03, 2025 2.672 2.800 2.576 2.800 82,312 +0.22(+8.53%)
Dec 02, 2025 2.610 2.900 2.540 2.580 50,906 +0.02(+0.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.