S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Ardea Resources (ARRRF)

OTC

$0.34+$0.001 (+0.43%)

Price as of Aug 21, 2026

N/A
Market Cap
25.05%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
+23.02%

Low Price$0.30

High Price$0.34
3 Months
-24.27%

Low Price$0.25

High Price$0.42
1 Year
+25.05%

Low Price$0.25

High Price$0.56

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	0.34	0.34	0.34	0.34	+0.43%	10,000
08/19/2026	0.34	0.34	0.34	0.34	+6.97%	100
08/13/2026	0.32	0.40	0.32	0.32	+0.13%	6,122
08/05/2026	0.32	0.32	0.32	0.32	+6.78%	3,500
07/30/2026	0.30	0.30	0.30	0.30	-5.30%	1,000
07/28/2026	0.32	0.32	0.32	0.32	+13.10%	835
07/20/2026	0.28	0.28	0.28	0.28	-4.88%	4,000
07/15/2026	0.29	0.29	0.29	0.29	+15.94%	15,000
07/14/2026	0.33	0.33	0.25	0.25	-15.43%	7,147
07/09/2026	0.30	0.30	0.30	0.30	+0.88%	2,000
07/02/2026	0.26	0.30	0.26	0.30	+10.10%	21,000
06/30/2026	0.27	0.27	0.27	0.27	-7.89%	3,050
06/26/2026	0.25	0.29	0.25	0.29	-11.94%	8,000
06/25/2026	0.33	0.33	0.33	0.33	+7.42%	6,000
06/24/2026	0.31	0.31	0.31	0.31	-8.82%	1,000
06/23/2026	0.34	0.34	0.34	0.34	0.00%	4,000
06/16/2026	0.34	0.34	0.34	0.34	-5.90%	5,000
06/05/2026	0.36	0.36	0.36	0.36	-12.25%	1,000
06/02/2026	0.41	0.41	0.41	0.41	+11.23%	5,000
06/01/2026	0.37	0.37	0.37	0.37	-10.01%	1,000
05/28/2026	0.40	0.41	0.40	0.41	-1.83%	20,000
05/27/2026	0.42	0.42	0.42	0.42	-7.81%	1,000
05/18/2026	0.45	0.45	0.45	0.45	0.00%	1,000
05/15/2026	0.45	0.45	0.45	0.45	-9.50%	500
05/14/2026	0.50	0.50	0.50	0.50	-0.34%	5,000
05/07/2026	0.50	0.50	0.50	0.50	+6.08%	5,940
05/06/2026	0.48	0.48	0.48	0.48	0.00%	10,900
05/01/2026	0.48	0.48	0.48	0.48	+3.71%	100
04/30/2026	0.46	0.46	0.46	0.46	-10.89%	35,000
04/27/2026	0.45	0.51	0.45	0.51	+6.64%	6,500
04/24/2026	0.48	0.48	0.48	0.48	-0.29%	200
04/23/2026	0.44	0.48	0.44	0.48	+12.68%	8,000
04/22/2026	0.43	0.43	0.43	0.43	-9.78%	7,315
04/21/2026	0.48	0.48	0.48	0.48	-8.56%	488
04/20/2026	0.51	0.52	0.51	0.52	+11.29%	4,000
04/16/2026	0.47	0.47	0.47	0.47	-0.59%	15,300
04/15/2026	0.47	0.47	0.47	0.47	+0.88%	5,000
04/13/2026	0.50	0.50	0.47	0.47	+11.96%	8,500
04/09/2026	0.38	0.42	0.38	0.42	+13.61%	14,390
03/25/2026	0.37	0.37	0.37	0.37	+1.76%	1,000
03/23/2026	0.36	0.36	0.36	0.36	-5.03%	500
03/20/2026	0.38	0.38	0.38	0.38	+1.58%	660
03/19/2026	0.37	0.37	0.37	0.37	-1.82%	1,000
03/17/2026	0.38	0.38	0.38	0.38	-5.00%	1,500
03/16/2026	0.38	0.40	0.38	0.40	+4.00%	28,000
03/12/2026	0.38	0.38	0.38	0.38	-7.43%	500
03/06/2026	0.42	0.42	0.42	0.42	-3.65%	350
03/04/2026	0.43	0.43	0.43	0.43	+1.46%	500
03/03/2026	0.43	0.43	0.43	0.43	-11.46%	500
02/26/2026	0.46	0.48	0.46	0.48	+0.50%	4,000
02/25/2026	0.48	0.48	0.48	0.48	+1.60%	2,000
02/18/2026	0.47	0.47	0.47	0.47	+5.69%	4,000
02/17/2026	0.44	0.44	0.44	0.44	-20.37%	700
02/12/2026	0.56	0.56	0.56	0.56	+3.44%	750
02/09/2026	0.54	0.54	0.54	0.54	+0.89%	9,000
02/06/2026	0.54	0.54	0.54	0.54	+2.93%	10,500
02/05/2026	0.51	0.52	0.51	0.52	+10.64%	22,000
02/04/2026	0.49	0.49	0.47	0.47	-4.18%	22,000
01/30/2026	0.45	0.49	0.45	0.49	+5.28%	1,859
01/29/2026	0.47	0.47	0.47	0.47	-2.91%	5,000
01/22/2026	0.50	0.50	0.46	0.48	+4.02%	6,600
01/20/2026	0.46	0.46	0.46	0.46	+0.05%	1,000
01/16/2026	0.46	0.46	0.46	0.46	+0.56%	1,000
01/15/2026	0.46	0.46	0.46	0.46	+1.89%	300
01/14/2026	0.45	0.45	0.45	0.45	+4.70%	5,000
01/13/2026	0.43	0.43	0.43	0.43	0.00%	2,326
01/12/2026	0.43	0.43	0.43	0.43	-10.72%	1,000
01/08/2026	0.48	0.48	0.48	0.48	-1.76%	200
01/07/2026	0.45	0.49	0.45	0.49	+9.98%	21,600
01/06/2026	0.40	0.45	0.40	0.45	+2.88%	3,800
01/05/2026	0.44	0.44	0.43	0.43	+5.16%	16,000
12/30/2025	0.41	0.41	0.41	0.41	+8.38%	2,000
12/26/2025	0.41	0.41	0.38	0.38	+3.77%	20,500
12/24/2025	0.40	0.40	0.37	0.37	-12.98%	3,623
12/23/2025	0.42	0.42	0.42	0.42	+10.31%	1,000
12/22/2025	0.38	0.38	0.38	0.38	+0.39%	2,500
12/19/2025	0.38	0.38	0.38	0.38	+7.57%	22,500
12/15/2025	0.33	0.35	0.33	0.35	+4.83%	4,200
12/12/2025	0.34	0.34	0.34	0.34	-10.58%	2,703
12/10/2025	0.38	0.38	0.38	0.38	+18.74%	1,000
12/09/2025	0.32	0.32	0.32	0.32	-10.49%	340
12/08/2025	0.35	0.35	0.35	0.35	-3.09%	14,700
12/04/2025	0.37	0.37	0.37	0.37	+29.75%	1,000
12/01/2025	0.28	0.28	0.28	0.28	+0.71%	14,600
11/26/2025	0.28	0.28	0.28	0.28	-1.58%	4,500
11/25/2025	0.28	0.28	0.28	0.28	-3.17%	8,000
11/24/2025	0.29	0.29	0.29	0.29	-5.76%	33,000
11/19/2025	0.31	0.31	0.31	0.31	-9.10%	150
11/14/2025	0.36	0.36	0.34	0.34	-2.01%	5,800
11/13/2025	0.35	0.35	0.35	0.35	+17.77%	14,448
11/07/2025	0.30	0.30	0.30	0.30	-10.54%	36,585
11/06/2025	0.34	0.34	0.33	0.33	-13.35%	7,500
11/05/2025	0.38	0.38	0.38	0.38	+4.10%	2,000
11/04/2025	0.37	0.37	0.35	0.37	-9.64%	53,433
10/28/2025	0.42	0.42	0.41	0.41	-0.59%	7,439
10/27/2025	0.44	0.44	0.40	0.41	-2.38%	78,333
10/24/2025	0.42	0.42	0.41	0.42	+7.97%	15,000
10/23/2025	0.39	0.39	0.39	0.39	+0.01%	194,235
10/21/2025	0.45	0.45	0.38	0.39	-7.28%	716,121
10/20/2025	0.39	0.42	0.39	0.42	+5.97%	24,365