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)

2.043 +0.057 (+2.87%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 2.040 2.154 1.990 2.043 133,859 +0.06(+2.87%)
Apr 24, 2026 1.962 2.040 1.962 1.986 154,121 +0.04(+1.85%)
Apr 23, 2026 2.000 2.000 1.900 1.950 71,364 -0.03(-1.52%)
Apr 22, 2026 2.030 2.068 1.924 1.980 161,238 +0.03(+1.54%)
Apr 21, 2026 2.014 2.067 1.942 1.950 123,415 -0.12(-5.80%)
Apr 20, 2026 2.020 2.080 1.992 2.070 42,125 +0.04(+1.97%)
Apr 17, 2026 2.100 2.150 2.000 2.030 121,571 -0.02(-0.93%)
Apr 16, 2026 2.215 2.215 2.040 2.049 143,618 -0.03(-1.49%)
Apr 15, 2026 2.061 2.116 2.061 2.080 156,291 +0.01(+0.48%)
Apr 14, 2026 2.048 2.110 2.038 2.070 104,483 +0.01(+0.69%)
Apr 13, 2026 2.060 2.083 1.974 2.056 132,068 +0.03(+1.60%)
Apr 10, 2026 1.955 2.040 1.950 2.023 43,205 +0.02(+1.17%)
Apr 09, 2026 1.660 2.050 1.660 2.000 325,266 +0.29(+16.82%)
Apr 08, 2026 1.750 1.800 1.670 1.712 77,668 +0.09(+5.68%)
Apr 07, 2026 1.550 1.620 1.530 1.620 37,251 -0.01(-0.92%)
Apr 06, 2026 1.690 1.745 1.540 1.635 57,070 +0.01(+0.93%)
Apr 02, 2026 1.627 1.660 1.610 1.620 37,493 -0.05(-2.99%)
Apr 01, 2026 1.690 1.700 1.670 1.670 19,821 +0.05(+2.86%)
Mar 31, 2026 1.468 1.634 1.450 1.623 27,407 +0.13(+8.45%)
Mar 30, 2026 1.518 1.770 1.482 1.497 43,117 -0.08(-5.25%)
Mar 27, 2026 1.500 1.580 1.490 1.580 34,465 +0.09(+6.04%)
Mar 26, 2026 1.550 1.570 1.450 1.490 70,487 -0.08(-5.10%)
Mar 25, 2026 1.640 1.750 1.560 1.570 26,903 +0.06(+4.11%)
Mar 24, 2026 1.550 1.560 1.490 1.508 57,696 +0.01(+0.53%)
Mar 23, 2026 1.419 1.580 1.410 1.500 126,481 +0.07(+4.90%)
Mar 20, 2026 1.520 1.590 1.422 1.430 54,164 -0.09(-5.92%)
Mar 19, 2026 1.510 1.650 1.480 1.520 118,866 -0.15(-8.76%)
Mar 18, 2026 1.700 1.930 1.600 1.666 62,206 -0.12(-6.93%)
Mar 17, 2026 1.750 1.815 1.700 1.790 29,243 +0.03(+1.76%)
Mar 16, 2026 1.850 1.850 1.740 1.759 94,575 -0.08(-4.40%)
Mar 13, 2026 1.930 1.954 1.838 1.840 92,389 -0.12(-6.12%)
Mar 12, 2026 1.938 2.032 1.930 1.960 42,589 -0.05(-2.49%)
Mar 11, 2026 1.980 2.100 1.978 2.010 51,359 -0.06(-2.66%)
Mar 10, 2026 2.140 2.140 2.031 2.065 77,509 +0.02(+0.73%)
Mar 09, 2026 2.000 2.100 1.913 2.050 158,017 -0.00(-0.10%)
Mar 06, 2026 2.080 2.170 2.052 2.052 63,127 -0.05(-2.29%)
Mar 05, 2026 2.200 2.320 2.030 2.100 199,014 -0.22(-9.48%)
Mar 04, 2026 2.310 2.370 2.310 2.320 26,990 -0.03(-1.28%)
Mar 03, 2026 2.300 2.420 2.290 2.350 27,594 -0.09(-3.69%)
Mar 02, 2026 2.480 2.530 2.430 2.440 85,260 -0.01(-0.41%)
Feb 27, 2026 2.550 2.550 2.428 2.450 53,370 -0.08(-3.16%)
Feb 26, 2026 2.380 2.530 2.380 2.530 10,669 +0.08(+3.27%)
Feb 25, 2026 2.408 2.477 2.391 2.450 15,327 +0.06(+2.51%)
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%)
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.