Aclara Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.540	0.540	0.530	0.530	0.530	14,459
2024-08-23	0.540	0.540	0.540	0.540	0.540	0
2024-08-22	0.530	0.540	0.520	0.540	0.540	36,319
2024-08-21	0.530	0.530	0.510	0.520	0.520	55,425
2024-08-20	0.510	0.530	0.510	0.510	0.510	11,660
2024-08-19	0.500	0.510	0.500	0.500	0.500	4,800
2024-08-16	0.500	0.500	0.495	0.495	0.495	29,800
2024-08-15	0.510	0.510	0.490	0.495	0.495	83,400
2024-08-14	0.530	0.530	0.510	0.510	0.510	7,500
2024-08-13	0.520	0.530	0.510	0.530	0.530	24,412
2024-08-12	0.520	0.520	0.510	0.510	0.510	9,900
2024-08-09	0.500	0.510	0.500	0.510	0.510	3,496
2024-08-08	0.520	0.520	0.500	0.500	0.500	27,604
2024-08-07	0.510	0.510	0.500	0.500	0.500	13,491
2024-08-06	0.500	0.500	0.480	0.500	0.500	47,682
2024-08-02	0.520	0.520	0.500	0.500	0.500	45,000
2024-08-01	0.530	0.530	0.530	0.530	0.530	572
2024-07-31	0.520	0.540	0.520	0.540	0.540	5,349
2024-07-30	0.520	0.530	0.520	0.530	0.530	4,385
2024-07-29	0.530	0.530	0.520	0.520	0.520	5,922
2024-07-26	0.560	0.560	0.560	0.560	0.560	8,928
2024-07-25	0.540	0.540	0.540	0.540	0.540	2,150
2024-07-24	0.560	0.560	0.530	0.530	0.530	8,053
2024-07-23	0.540	0.540	0.520	0.520	0.520	5,432
2024-07-22	0.540	0.570	0.540	0.550	0.550	16,100
2024-07-19	0.560	0.560	0.560	0.560	0.560	1,500
2024-07-18	0.530	0.530	0.520	0.520	0.520	1,727
2024-07-17	0.550	0.550	0.530	0.530	0.530	6,118
2024-07-16	0.510	0.530	0.510	0.530	0.530	6,825
2024-07-15	0.550	0.570	0.550	0.570	0.570	12,885
2024-07-12	0.540	0.540	0.520	0.520	0.520	27,782
2024-07-11	0.570	0.570	0.520	0.520	0.520	8,234
2024-07-10	0.510	0.550	0.510	0.550	0.550	21,070
2024-07-09	0.550	0.550	0.520	0.520	0.520	16,669
2024-07-08	0.540	0.540	0.540	0.540	0.540	4,371
2024-07-05	0.540	0.540	0.520	0.520	0.520	8,500
2024-07-04	0.530	0.540	0.530	0.540	0.540	8,173
2024-07-03	0.540	0.540	0.540	0.540	0.540	0
2024-07-02	0.540	0.540	0.540	0.540	0.540	3,208
2024-06-28	0.530	0.550	0.530	0.530	0.530	5,504
2024-06-27	0.550	0.550	0.500	0.540	0.540	31,485
2024-06-26	0.530	0.530	0.530	0.530	0.530	2,005
2024-06-25	0.500	0.520	0.500	0.520	0.520	27,921
2024-06-24	0.520	0.520	0.510	0.510	0.510	9,332
2024-06-21	0.510	0.510	0.510	0.510	0.510	970
2024-06-20	0.500	0.510	0.500	0.510	0.510	6,508
2024-06-19	0.510	0.510	0.510	0.510	0.510	0
2024-06-18	0.510	0.510	0.510	0.510	0.510	5,420
2024-06-17	0.520	0.520	0.500	0.500	0.500	34,634
2024-06-14	0.520	0.520	0.510	0.510	0.510	73,750
2024-06-13	0.530	0.530	0.520	0.520	0.520	35,392
2024-06-12	0.550	0.550	0.550	0.550	0.550	705
2024-06-11	0.580	0.580	0.540	0.540	0.540	34,639
2024-06-10	0.560	0.570	0.540	0.540	0.540	19,573
2024-06-07	0.590	0.590	0.500	0.530	0.530	201,198
2024-06-06	0.620	0.620	0.560	0.580	0.580	33,953
2024-06-05	0.600	0.600	0.580	0.600	0.600	30,078
2024-06-04	0.640	0.640	0.600	0.600	0.600	50,200
2024-06-03	0.630	0.650	0.610	0.640	0.640	160,007
2024-05-31	0.550	0.600	0.550	0.600	0.600	190,789

← NewerPage 10 of 21 · 1,219 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.