Aclara Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.400	0.420	0.365	0.420	0.420	100,254
2024-03-04	0.410	0.410	0.385	0.400	0.400	249,513
2024-03-01	0.425	0.425	0.425	0.425	0.425	21,362
2024-02-29	0.405	0.410	0.405	0.405	0.405	13,453
2024-02-28	0.410	0.410	0.410	0.410	0.410	34,129
2024-02-27	0.430	0.430	0.420	0.430	0.430	66,151
2024-02-26	0.435	0.435	0.420	0.420	0.420	36,522
2024-02-23	0.440	0.450	0.438	0.438	0.438	199,556
2024-02-22	0.450	0.450	0.440	0.440	0.440	15,570
2024-02-21	0.450	0.450	0.410	0.450	0.450	69,413
2024-02-20	0.440	0.460	0.425	0.445	0.445	55,822
2024-02-16	0.445	0.455	0.445	0.455	0.455	28,927
2024-02-15	0.440	0.440	0.440	0.440	0.440	0
2024-02-14	0.430	0.440	0.430	0.440	0.440	27,243
2024-02-13	0.450	0.450	0.450	0.450	0.450	5,686
2024-02-12	0.450	0.450	0.430	0.440	0.440	67,138
2024-02-09	0.455	0.470	0.455	0.470	0.470	3,000
2024-02-08	0.465	0.465	0.455	0.455	0.455	3,212
2024-02-07	0.450	0.475	0.450	0.470	0.470	17,414
2024-02-06	0.490	0.490	0.490	0.490	0.490	794
2024-02-05	0.500	0.500	0.500	0.500	0.500	11,663
2024-02-02	0.510	0.520	0.485	0.485	0.485	72,937
2024-02-01	0.455	0.520	0.455	0.520	0.520	58,000
2024-01-31	0.500	0.500	0.450	0.450	0.450	99,205
2024-01-30	0.520	0.530	0.480	0.490	0.490	100,251
2024-01-29	0.540	0.540	0.520	0.520	0.520	37,520
2024-01-26	0.580	0.580	0.540	0.540	0.540	23,945
2024-01-25	0.560	0.590	0.560	0.590	0.590	36,476
2024-01-24	0.530	0.580	0.530	0.570	0.570	43,699
2024-01-23	0.510	0.590	0.510	0.540	0.540	124,944
2024-01-22	0.520	0.520	0.510	0.510	0.510	12,592
2024-01-19	0.530	0.530	0.530	0.530	0.530	3,071
2024-01-18	0.530	0.540	0.510	0.530	0.530	64,677
2024-01-17	0.530	0.550	0.530	0.540	0.540	15,019
2024-01-16	0.500	0.530	0.500	0.530	0.530	22,227
2024-01-15	0.510	0.510	0.500	0.500	0.500	6,172
2024-01-12	0.500	0.510	0.500	0.500	0.500	23,440
2024-01-11	0.510	0.510	0.500	0.500	0.500	13,071
2024-01-10	0.495	0.495	0.495	0.495	0.495	847
2024-01-09	0.510	0.520	0.495	0.495	0.495	22,609
2024-01-08	0.500	0.510	0.500	0.500	0.500	20,948
2024-01-05	0.510	0.510	0.500	0.510	0.510	38,797
2024-01-04	0.500	0.505	0.500	0.505	0.505	3,498
2024-01-03	0.500	0.500	0.500	0.500	0.500	8,500
2024-01-02	0.490	0.500	0.490	0.500	0.500	2,077
2023-12-29	0.470	0.500	0.470	0.500	0.500	11,267
2023-12-28	0.475	0.510	0.475	0.490	0.490	10,182
2023-12-27	0.520	0.540	0.465	0.480	0.480	58,560
2023-12-22	0.510	0.510	0.510	0.510	0.510	0
2023-12-21	0.510	0.510	0.510	0.510	0.510	10,137
2023-12-20	0.510	0.510	0.500	0.500	0.500	106,162
2023-12-19	0.530	0.530	0.500	0.500	0.500	117,114
2023-12-18	0.530	0.540	0.520	0.530	0.530	26,670
2023-12-15	0.560	0.580	0.510	0.510	0.510	375,343
2023-12-14	0.520	0.570	0.520	0.570	0.570	431,547
2023-12-13	0.425	0.500	0.425	0.495	0.495	295,026
2023-12-12	0.420	0.435	0.400	0.430	0.430	77,813
2023-12-11	0.430	0.440	0.400	0.400	0.400	258,050
2023-12-08	0.430	0.450	0.430	0.440	0.440	81,801
2023-12-07	0.420	0.420	0.420	0.420	0.420	3,800

← NewerPage 12 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.