Ardea Resources Limited (ARRRF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.5100

0.0000

(0.00%)

At close: 09:30AM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
25 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
24 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
23 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
22 Apr 2024	0.4590	0.5100	0.4590	0.5100	0.5100	5,800
19 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	34,600
18 Apr 2024	0.4550	0.4550	0.4550	0.4550	0.4550	3,900
17 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
16 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	20,000
15 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
12 Apr 2024	0.4660	0.4660	0.4500	0.4500	0.4500	16,500
11 Apr 2024	0.4540	0.4540	0.4540	0.4540	0.4540	2,400
10 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	5,000
09 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,500
08 Apr 2024	0.4350	0.4350	0.4350	0.4350	0.4350	300
05 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	5,000
04 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
03 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	15,000
02 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
01 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
28 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
27 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
26 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4800	20,000
25 Mar 2024	0.4420	0.4630	0.4420	0.4630	0.4630	14,300
22 Mar 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
21 Mar 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
20 Mar 2024	0.4600	0.4750	0.4600	0.4750	0.4750	63,000
19 Mar 2024	0.4770	0.4770	0.4770	0.4770	0.4770	-
18 Mar 2024	0.4620	0.4770	0.4620	0.4770	0.4770	4,800
15 Mar 2024	0.4510	0.4510	0.4510	0.4510	0.4510	200
14 Mar 2024	0.4110	0.4110	0.4110	0.4110	0.4110	-
13 Mar 2024	0.4110	0.4110	0.4110	0.4110	0.4110	600
12 Mar 2024	0.3710	0.3710	0.3710	0.3710	0.3710	-
11 Mar 2024	0.3460	0.3710	0.3460	0.3710	0.3710	2,500
08 Mar 2024	0.3640	0.3640	0.3400	0.3400	0.3400	1,000
07 Mar 2024	0.3600	0.3600	0.3440	0.3500	0.3500	54,900
06 Mar 2024	0.3170	0.3170	0.3170	0.3170	0.3170	11,500
05 Mar 2024	0.3050	0.3050	0.3050	0.3050	0.3050	5,800
04 Mar 2024	0.3000	0.3070	0.2840	0.3070	0.3070	33,000
01 Mar 2024	0.3240	0.3240	0.3080	0.3080	0.3080	15,500
29 Feb 2024	0.2980	0.2980	0.2980	0.2980	0.2980	1,100
28 Feb 2024	0.2610	0.2610	0.2610	0.2610	0.2610	-
27 Feb 2024	0.2610	0.2610	0.2610	0.2610	0.2610	-
26 Feb 2024	0.2760	0.2760	0.2610	0.2610	0.2610	15,700
23 Feb 2024	0.2770	0.2770	0.2770	0.2770	0.2770	20,000
22 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.3050	3,000
21 Feb 2024	0.3090	0.3090	0.3090	0.3090	0.3090	1,300
20 Feb 2024	0.2600	0.2830	0.2600	0.2600	0.2600	9,400
16 Feb 2024	0.2630	0.2630	0.2630	0.2630	0.2630	7,700
15 Feb 2024	0.2530	0.2530	0.2530	0.2530	0.2530	-
14 Feb 2024	0.2530	0.2530	0.2530	0.2530	0.2530	-
13 Feb 2024	0.2530	0.2530	0.2530	0.2530	0.2530	-
12 Feb 2024	0.2530	0.2530	0.2530	0.2530	0.2530	-
09 Feb 2024	0.2500	0.2530	0.2500	0.2530	0.2530	22,000
08 Feb 2024	0.2770	0.2770	0.2520	0.2520	0.2520	4,500
07 Feb 2024	0.2750	0.2750	0.2750	0.2750	0.2750	10,000
06 Feb 2024	0.2500	0.2500	0.2500	0.2500	0.2500	15,000
05 Feb 2024	0.2630	0.2630	0.2630	0.2630	0.2630	2,000
02 Feb 2024	0.2400	0.2490	0.2400	0.2490	0.2490	5,000
01 Feb 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
31 Jan 2024	0.2700	0.2700	0.2700	0.2700	0.2700	18,000
30 Jan 2024	0.2710	0.2710	0.2710	0.2710	0.2710	-
29 Jan 2024	0.2280	0.2710	0.2280	0.2710	0.2710	8,500
26 Jan 2024	0.2490	0.2490	0.2490	0.2490	0.2490	23,200
25 Jan 2024	0.2610	0.2610	0.2610	0.2610	0.2610	500
24 Jan 2024	0.2430	0.2800	0.2430	0.2800	0.2800	3,300
23 Jan 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
22 Jan 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
19 Jan 2024	0.2820	0.2820	0.2820	0.2820	0.2820	7,200
18 Jan 2024	0.2960	0.2960	0.2800	0.2800	0.2800	7,000
17 Jan 2024	0.2910	0.2910	0.2800	0.2800	0.2800	12,000
16 Jan 2024	0.3040	0.3040	0.3040	0.3040	0.3040	6,000
12 Jan 2024	0.2960	0.2960	0.2960	0.2960	0.2960	-
11 Jan 2024	0.2960	0.2960	0.2960	0.2960	0.2960	2,300
10 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	22,000
09 Jan 2024	0.3030	0.3030	0.3030	0.3030	0.3030	-
08 Jan 2024	0.3030	0.3030	0.3030	0.3030	0.3030	700
05 Jan 2024	0.3420	0.3420	0.3420	0.3420	0.3420	-
04 Jan 2024	0.3330	0.3420	0.3330	0.3420	0.3420	37,400
03 Jan 2024	0.3190	0.3220	0.3190	0.3220	0.3220	1,900
02 Jan 2024	0.3170	0.3170	0.3170	0.3170	0.3170	7,200
29 Dec 2023	0.3110	0.3110	0.3110	0.3110	0.3110	-
28 Dec 2023	0.3110	0.3110	0.3110	0.3110	0.3110	800
27 Dec 2023	0.3080	0.3080	0.3080	0.3080	0.3080	-
26 Dec 2023	0.3080	0.3380	0.3080	0.3080	0.3080	16,300
22 Dec 2023	0.3360	0.3360	0.3360	0.3360	0.3360	-
21 Dec 2023	0.3240	0.3360	0.3100	0.3360	0.3360	535,300
20 Dec 2023	0.3450	0.3450	0.3400	0.3400	0.3400	3,400
19 Dec 2023	0.3500	0.3500	0.3400	0.3400	0.3400	3,900
18 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	20,100
15 Dec 2023	0.3270	0.3270	0.3270	0.3270	0.3270	1,700
14 Dec 2023	0.3120	0.3300	0.3120	0.3290	0.3290	20,000
13 Dec 2023	0.3460	0.3460	0.3460	0.3460	0.3460	-
12 Dec 2023	0.3460	0.3460	0.3460	0.3460	0.3460	500
11 Dec 2023	0.3310	0.3310	0.3310	0.3310	0.3310	500
08 Dec 2023	0.3070	0.3070	0.3070	0.3070	0.3070	-
07 Dec 2023	0.3070	0.3070	0.3070	0.3070	0.3070	12,500
06 Dec 2023	0.2810	0.2810	0.2810	0.2810	0.2810	-
05 Dec 2023	0.2700	0.2810	0.2700	0.2810	0.2810	2,500
04 Dec 2023	0.2800	0.3000	0.2800	0.3000	0.3000	32,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

AUD/USD0.6535+0.0012(+0.18%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,238.06+919.37(+0.95%)

Ardea Resources Limited (ARRRF)

ALL ORDS
7,837.40
-100.10(-1.26%)

AUD/USD
0.6535
+0.0012(+0.18%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,238.06
+919.37(+0.95%)