Aclara Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.420	0.420	0.420	0.420	0.420	18,378
2023-12-05	0.415	0.420	0.400	0.420	0.420	196,400
2023-12-04	0.430	0.430	0.405	0.410	0.410	167,484
2023-12-01	0.430	0.430	0.420	0.425	0.425	105,380
2023-11-30	0.445	0.450	0.425	0.450	0.450	40,690
2023-11-29	0.430	0.435	0.420	0.420	0.420	14,739
2023-11-28	0.445	0.445	0.420	0.440	0.440	6,852
2023-11-27	0.410	0.435	0.410	0.435	0.435	11,391
2023-11-24	0.405	0.415	0.405	0.410	0.410	44,335
2023-11-23	0.410	0.410	0.410	0.410	0.410	0
2023-11-22	0.420	0.420	0.410	0.410	0.410	2,500
2023-11-21	0.425	0.425	0.410	0.410	0.410	110,500
2023-11-20	0.415	0.440	0.415	0.440	0.440	5,600
2023-11-17	0.420	0.420	0.400	0.420	0.420	30,406
2023-11-16	0.405	0.405	0.400	0.400	0.400	21,086
2023-11-15	0.410	0.410	0.405	0.405	0.405	34,037
2023-11-14	0.430	0.430	0.405	0.405	0.405	25,806
2023-11-13	0.415	0.425	0.415	0.425	0.425	17,453
2023-11-10	0.410	0.425	0.410	0.410	0.410	41,851
2023-11-09	0.410	0.410	0.405	0.410	0.410	12,289
2023-11-08	0.405	0.410	0.400	0.410	0.410	32,206
2023-11-07	0.400	0.410	0.400	0.405	0.405	122,580
2023-11-06	0.390	0.420	0.380	0.400	0.400	165,360
2023-11-03	0.410	0.420	0.390	0.405	0.405	60,500
2023-11-02	0.435	0.435	0.385	0.385	0.385	39,923
2023-11-01	0.390	0.410	0.385	0.400	0.400	41,065
2023-10-31	0.450	0.450	0.400	0.405	0.405	56,860
2023-10-30	0.440	0.445	0.415	0.445	0.445	116,660
2023-10-27	0.450	0.450	0.405	0.410	0.410	4,700
2023-10-26	0.415	0.415	0.405	0.405	0.405	3,717
2023-10-25	0.420	0.430	0.420	0.430	0.430	6,680
2023-10-24	0.420	0.420	0.420	0.420	0.420	500
2023-10-23	0.420	0.420	0.405	0.405	0.405	1,370
2023-10-20	0.390	0.420	0.390	0.405	0.405	40,507
2023-10-19	0.400	0.400	0.395	0.395	0.395	1,681
2023-10-18	0.385	0.400	0.385	0.400	0.400	37,028
2023-10-17	0.400	0.400	0.375	0.400	0.400	135,507
2023-10-16	0.420	0.420	0.400	0.400	0.400	2,114
2023-10-13	0.380	0.425	0.380	0.425	0.425	75,000
2023-10-12	0.400	0.415	0.355	0.360	0.360	249,591
2023-10-11	0.550	0.570	0.400	0.400	0.400	1,209,211
2023-10-10	0.405	0.420	0.400	0.420	0.420	36,769
2023-10-06	0.420	0.420	0.410	0.410	0.410	17,100
2023-10-05	0.420	0.420	0.415	0.420	0.420	222,613
2023-10-04	0.410	0.410	0.410	0.410	0.410	1,000
2023-10-03	0.410	0.410	0.410	0.410	0.410	21,462
2023-10-02	0.400	0.410	0.400	0.410	0.410	265,596
2023-09-29	0.400	0.400	0.400	0.400	0.400	176,867
2023-09-28	0.400	0.405	0.400	0.405	0.405	90,984
2023-09-27	0.400	0.400	0.400	0.400	0.400	176,814
2023-09-26	0.400	0.400	0.380	0.400	0.400	156,093
2023-09-25	0.400	0.420	0.390	0.420	0.420	65,412
2023-09-22	0.405	0.405	0.400	0.400	0.400	110,000
2023-09-21	0.380	0.400	0.380	0.400	0.400	25,369
2023-09-20	0.395	0.400	0.395	0.400	0.400	22,500
2023-09-19	0.385	0.385	0.380	0.380	0.380	10,471
2023-09-18	0.395	0.395	0.390	0.390	0.390	60,272
2023-09-15	0.385	0.390	0.380	0.390	0.390	75,500
2023-09-14	0.390	0.395	0.390	0.395	0.395	37,889
2023-09-13	0.380	0.390	0.365	0.365	0.365	23,111

← NewerPage 13 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.