Aclara Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.510	0.540	0.510	0.540	0.540	41,474
2024-05-29	0.530	0.530	0.510	0.510	0.510	5,022
2024-05-28	0.530	0.540	0.520	0.540	0.540	42,745
2024-05-27	0.530	0.530	0.520	0.530	0.530	89,760
2024-05-24	0.530	0.550	0.530	0.550	0.550	33,428
2024-05-23	0.550	0.550	0.530	0.540	0.540	63,898
2024-05-22	0.560	0.560	0.530	0.540	0.540	71,000
2024-05-21	0.550	0.550	0.530	0.550	0.550	95,488
2024-05-17	0.560	0.560	0.560	0.560	0.560	3,178
2024-05-16	0.520	0.540	0.520	0.540	0.540	102,937
2024-05-15	0.530	0.530	0.530	0.530	0.530	0
2024-05-14	0.530	0.540	0.530	0.530	0.530	13,000
2024-05-13	0.580	0.590	0.550	0.560	0.560	23,124
2024-05-10	0.530	0.540	0.500	0.540	0.540	133,066
2024-05-09	0.550	0.550	0.550	0.550	0.550	6,594
2024-05-08	0.550	0.560	0.550	0.550	0.550	56,352
2024-05-07	0.550	0.550	0.550	0.550	0.550	0
2024-05-06	0.540	0.570	0.530	0.550	0.550	38,106
2024-05-03	0.530	0.600	0.530	0.540	0.540	21,905
2024-05-02	0.560	0.570	0.540	0.550	0.550	113,785
2024-05-01	0.580	0.580	0.580	0.580	0.580	0
2024-04-30	0.530	0.580	0.530	0.580	0.580	121,453
2024-04-29	0.500	0.540	0.500	0.540	0.540	73,886
2024-04-26	0.510	0.530	0.495	0.495	0.495	140,050
2024-04-25	0.480	0.520	0.480	0.520	0.520	7,622
2024-04-24	0.470	0.510	0.470	0.510	0.510	16,503
2024-04-23	0.480	0.495	0.470	0.485	0.485	50,917
2024-04-22	0.520	0.530	0.480	0.480	0.480	98,980
2024-04-19	0.520	0.520	0.500	0.500	0.500	10,942
2024-04-18	0.495	0.500	0.480	0.490	0.490	60,011
2024-04-17	0.495	0.500	0.495	0.495	0.495	24,000
2024-04-16	0.540	0.540	0.500	0.520	0.520	31,231
2024-04-15	0.490	0.520	0.490	0.490	0.490	10,949
2024-04-12	0.495	0.500	0.490	0.490	0.490	42,025
2024-04-11	0.490	0.540	0.490	0.540	0.540	105,840
2024-04-10	0.495	0.495	0.480	0.480	0.480	60,039
2024-04-09	0.475	0.500	0.475	0.500	0.500	52,964
2024-04-08	0.465	0.480	0.465	0.475	0.475	12,565
2024-04-05	0.475	0.480	0.460	0.465	0.465	115,579
2024-04-04	0.480	0.480	0.475	0.480	0.480	14,963
2024-04-03	0.500	0.500	0.475	0.480	0.480	77,274
2024-04-02	0.500	0.510	0.485	0.490	0.490	224,969
2024-04-01	0.485	0.520	0.485	0.520	0.520	18,924
2024-03-28	0.450	0.550	0.435	0.500	0.500	299,134
2024-03-27	0.460	0.490	0.430	0.430	0.430	113,078
2024-03-26	0.450	0.510	0.450	0.480	0.480	27,129
2024-03-25	0.480	0.485	0.445	0.445	0.445	52,956
2024-03-22	0.460	0.500	0.445	0.453	0.453	20,139
2024-03-21	0.480	0.480	0.445	0.445	0.445	69,030
2024-03-20	0.470	0.500	0.470	0.475	0.475	37,112
2024-03-19	0.500	0.500	0.470	0.470	0.470	77,723
2024-03-18	0.520	0.530	0.500	0.500	0.500	45,925
2024-03-15	0.480	0.510	0.470	0.500	0.500	55,568
2024-03-14	0.540	0.540	0.475	0.480	0.480	191,300
2024-03-13	0.445	0.570	0.445	0.510	0.510	584,662
2024-03-12	0.390	0.390	0.390	0.390	0.390	0
2024-03-11	0.395	0.400	0.390	0.390	0.390	38,704
2024-03-08	0.400	0.420	0.395	0.400	0.400	29,424
2024-03-07	0.390	0.430	0.390	0.415	0.415	25,124
2024-03-06	0.415	0.415	0.370	0.390	0.390	67,229

← NewerPage 11 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.