Aclara Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.850 | 3.020 | 2.810 | 2.940 | 2.940 | 99,884 |
| 2026-10-16 | 2.990 | 3.020 | 2.850 | 2.870 | 2.870 | 45,624 |
| 2026-10-15 | 3.020 | 3.050 | 2.850 | 2.980 | 2.980 | 153,600 |
| 2026-10-14 | 3.260 | 3.270 | 2.940 | 2.950 | 2.950 | 290,900 |
| 2026-10-13 | 3.340 | 3.340 | 3.245 | 3.260 | 3.260 | 80,000 |
| 2026-10-09 | 3.330 | 3.430 | 3.320 | 3.340 | 3.340 | 45,100 |
| 2026-10-08 | 3.350 | 3.430 | 3.310 | 3.350 | 3.350 | 72,800 |
| 2026-10-07 | 3.570 | 3.570 | 3.310 | 3.350 | 3.350 | 70,300 |
| 2026-10-06 | 3.510 | 3.570 | 3.490 | 3.540 | 3.540 | 71,700 |
| 2026-10-05 | 3.590 | 3.660 | 3.480 | 3.480 | 3.480 | 144,200 |
| 2026-10-02 | 3.570 | 3.660 | 3.490 | 3.600 | 3.600 | 65,800 |
| 2026-10-01 | 3.550 | 3.620 | 3.470 | 3.590 | 3.590 | 109,000 |
| 2026-09-30 | 3.540 | 3.700 | 3.440 | 3.610 | 3.610 | 228,000 |
| 2026-09-29 | 3.530 | 3.650 | 3.450 | 3.530 | 3.530 | 72,100 |
| 2026-09-28 | 3.660 | 3.680 | 3.530 | 3.540 | 3.540 | 57,100 |
| 2026-09-25 | 3.690 | 3.710 | 3.650 | 3.680 | 3.680 | 34,900 |
| 2026-09-24 | 3.740 | 3.800 | 3.690 | 3.710 | 3.710 | 81,200 |
| 2026-09-23 | 3.810 | 3.870 | 3.740 | 3.760 | 3.760 | 38,500 |
| 2026-09-22 | 3.760 | 3.870 | 3.670 | 3.860 | 3.860 | 61,000 |
| 2026-09-21 | 3.810 | 3.870 | 3.650 | 3.700 | 3.700 | 76,000 |
| 2026-09-18 | 3.730 | 3.760 | 3.620 | 3.730 | 3.730 | 171,400 |
| 2026-09-17 | 3.640 | 4.100 | 3.640 | 3.770 | 3.770 | 209,100 |
| 2026-09-16 | 3.500 | 3.670 | 3.450 | 3.660 | 3.660 | 97,700 |
| 2026-09-15 | 3.240 | 3.525 | 3.200 | 3.520 | 3.520 | 75,200 |
| 2026-09-14 | 3.300 | 3.310 | 3.140 | 3.250 | 3.250 | 61,500 |
| 2026-09-11 | 3.320 | 3.410 | 3.240 | 3.310 | 3.310 | 66,100 |
| 2026-09-10 | 3.510 | 3.520 | 3.360 | 3.380 | 3.380 | 113,500 |
| 2026-09-09 | 3.640 | 3.650 | 3.510 | 3.530 | 3.530 | 47,700 |
| 2026-09-08 | 3.600 | 3.700 | 3.510 | 3.600 | 3.600 | 75,900 |
| 2026-09-04 | 3.590 | 3.840 | 3.540 | 3.560 | 3.560 | 210,000 |
| 2026-09-03 | 3.500 | 3.550 | 3.400 | 3.490 | 3.490 | 61,600 |
| 2026-09-02 | 3.650 | 3.820 | 3.400 | 3.480 | 3.480 | 183,900 |
| 2026-09-01 | 3.760 | 3.800 | 3.680 | 3.760 | 3.760 | 42,300 |
| 2026-08-31 | 4.120 | 4.120 | 3.800 | 3.890 | 3.890 | 23,100 |
| 2026-08-28 | 3.910 | 4.160 | 3.840 | 3.910 | 3.910 | 78,000 |
| 2026-08-27 | 4.180 | 4.180 | 4.070 | 4.140 | 4.140 | 128,500 |
| 2026-08-26 | 4.010 | 4.080 | 3.950 | 4.040 | 4.040 | 22,600 |
| 2026-08-25 | 3.760 | 3.990 | 3.750 | 3.970 | 3.970 | 48,468 |
| 2026-08-24 | 3.860 | 3.990 | 3.680 | 3.750 | 3.750 | 100,915 |
| 2026-08-21 | 3.840 | 4.010 | 3.800 | 3.960 | 3.960 | 92,000 |
| 2026-08-20 | 3.850 | 3.850 | 3.690 | 3.740 | 3.740 | 51,900 |
| 2026-08-19 | 3.860 | 4.040 | 3.840 | 3.850 | 3.850 | 84,700 |
| 2026-08-18 | 4.040 | 4.040 | 3.950 | 4.010 | 4.010 | 32,600 |
| 2026-08-17 | 4.200 | 4.200 | 3.975 | 4.030 | 4.030 | 28,500 |
| 2026-08-14 | 3.980 | 4.180 | 3.980 | 4.160 | 4.160 | 93,300 |
| 2026-08-13 | 3.950 | 4.020 | 3.940 | 4.020 | 4.020 | 17,600 |
| 2026-08-12 | 4.010 | 4.070 | 3.960 | 3.990 | 3.990 | 60,200 |
| 2026-08-11 | 4.160 | 4.300 | 4.020 | 4.030 | 4.030 | 111,600 |
| 2026-08-10 | 4.000 | 4.240 | 4.000 | 4.160 | 4.160 | 93,700 |
| 2026-08-07 | 4.000 | 4.020 | 3.840 | 3.980 | 3.980 | 57,300 |
| 2026-08-06 | 3.750 | 3.830 | 3.610 | 3.830 | 3.830 | 111,500 |
| 2026-08-05 | 3.600 | 3.770 | 3.580 | 3.610 | 3.610 | 38,900 |
| 2026-08-04 | 3.790 | 4.000 | 3.580 | 3.650 | 3.650 | 122,200 |
| 2026-07-31 | 3.600 | 3.640 | 3.480 | 3.610 | 3.610 | 106,800 |
| 2026-07-30 | 3.770 | 3.770 | 3.360 | 3.580 | 3.580 | 114,500 |
| 2026-07-29 | 3.410 | 3.460 | 3.170 | 3.320 | 3.320 | 239,600 |
| 2026-07-28 | 3.820 | 3.820 | 3.430 | 3.430 | 3.430 | 59,300 |
| 2026-07-27 | 3.550 | 3.660 | 3.470 | 3.610 | 3.610 | 35,800 |
| 2026-07-24 | 3.660 | 3.660 | 3.510 | 3.550 | 3.550 | 43,800 |
| 2026-07-23 | 3.820 | 3.820 | 3.470 | 3.660 | 3.660 | 29,900 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.