Aclara Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.370	0.370	0.370	0.370	0.370	32,461
2023-09-11	0.385	0.385	0.385	0.385	0.385	5,000
2023-09-08	0.375	0.375	0.370	0.375	0.375	13,185
2023-09-07	0.375	0.380	0.370	0.380	0.380	30,319
2023-09-06	0.400	0.400	0.375	0.375	0.375	66,472
2023-09-05	0.390	0.400	0.380	0.380	0.380	48,500
2023-09-01	0.400	0.400	0.380	0.385	0.385	17,094
2023-08-31	0.395	0.395	0.395	0.395	0.395	10,500
2023-08-30	0.400	0.400	0.395	0.395	0.395	4,151
2023-08-29	0.410	0.410	0.410	0.410	0.410	25,258
2023-08-28	0.405	0.405	0.405	0.405	0.405	7,636
2023-08-25	0.390	0.405	0.390	0.405	0.405	7,503
2023-08-24	0.390	0.390	0.390	0.390	0.390	0
2023-08-23	0.405	0.405	0.375	0.390	0.390	214,500
2023-08-22	0.415	0.415	0.390	0.390	0.390	22,987
2023-08-21	0.390	0.410	0.390	0.410	0.410	6,700
2023-08-18	0.425	0.425	0.375	0.385	0.385	45,237
2023-08-17	0.390	0.425	0.380	0.420	0.420	584,687
2023-08-16	0.410	0.410	0.400	0.400	0.400	13,190
2023-08-15	0.400	0.415	0.390	0.390	0.390	3,000
2023-08-14	0.415	0.440	0.390	0.420	0.420	70,196
2023-08-11	0.405	0.420	0.385	0.390	0.390	63,358
2023-08-10	0.385	0.385	0.385	0.385	0.385	0
2023-08-09	0.385	0.395	0.360	0.385	0.385	62,748
2023-08-08	0.400	0.400	0.375	0.385	0.385	47,843
2023-08-04	0.395	0.405	0.390	0.390	0.390	62,104
2023-08-03	0.405	0.410	0.400	0.410	0.410	13,211
2023-08-02	0.400	0.405	0.400	0.400	0.400	114,971
2023-08-01	0.430	0.430	0.415	0.415	0.415	13,400
2023-07-31	0.430	0.430	0.410	0.425	0.425	62,191
2023-07-28	0.395	0.425	0.395	0.420	0.420	101,340
2023-07-27	0.360	0.445	0.360	0.395	0.395	147,065
2023-07-26	0.375	0.380	0.375	0.380	0.380	82,500
2023-07-25	0.360	0.370	0.360	0.360	0.360	46,500
2023-07-24	0.355	0.360	0.355	0.355	0.355	10,556
2023-07-21	0.355	0.355	0.355	0.355	0.355	28,049
2023-07-20	0.360	0.360	0.355	0.355	0.355	139,000
2023-07-19	0.360	0.360	0.355	0.355	0.355	38,420
2023-07-18	0.385	0.385	0.360	0.360	0.360	53,692
2023-07-17	0.395	0.400	0.370	0.385	0.385	67,500
2023-07-14	0.375	0.395	0.375	0.395	0.395	8,682
2023-07-13	0.380	0.390	0.370	0.370	0.370	67,150
2023-07-12	0.380	0.390	0.370	0.370	0.370	68,268
2023-07-11	0.360	0.380	0.360	0.360	0.360	39,460
2023-07-10	0.370	0.370	0.360	0.360	0.360	63,506
2023-07-07	0.370	0.375	0.365	0.370	0.370	96,455
2023-07-06	0.415	0.415	0.365	0.365	0.365	273,132
2023-07-05	0.430	0.430	0.380	0.390	0.390	290,134
2023-07-04	0.475	0.475	0.390	0.440	0.440	415,927
2023-06-30	0.570	0.600	0.530	0.600	0.600	69,468
2023-06-29	0.530	0.580	0.530	0.580	0.580	17,592
2023-06-28	0.530	0.560	0.530	0.560	0.560	16,584
2023-06-27	0.540	0.540	0.530	0.530	0.530	29,501
2023-06-26	0.560	0.580	0.550	0.580	0.580	22,264
2023-06-23	0.530	0.570	0.530	0.570	0.570	120,178
2023-06-22	0.550	0.550	0.530	0.550	0.550	16,356
2023-06-21	0.540	0.550	0.530	0.550	0.550	41,000
2023-06-20	0.550	0.560	0.530	0.540	0.540	62,404
2023-06-19	0.550	0.570	0.550	0.560	0.560	64,595
2023-06-16	0.530	0.540	0.530	0.540	0.540	14,698

← NewerPage 14 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.