Aclara Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.520	0.550	0.520	0.540	0.540	121,554
2023-06-14	0.495	0.540	0.470	0.510	0.510	295,117
2023-06-13	0.475	0.475	0.470	0.470	0.470	16,161
2023-06-12	0.480	0.480	0.470	0.470	0.470	24,700
2023-06-09	0.500	0.500	0.480	0.480	0.480	78,539
2023-06-08	0.490	0.490	0.480	0.480	0.480	42,776
2023-06-07	0.470	0.485	0.470	0.485	0.485	10,859
2023-06-06	0.475	0.490	0.470	0.470	0.470	97,202
2023-06-05	0.460	0.485	0.460	0.485	0.485	14,003
2023-06-02	0.480	0.490	0.460	0.470	0.470	24,274
2023-06-01	0.480	0.490	0.480	0.490	0.490	10,700
2023-05-31	0.490	0.490	0.470	0.470	0.470	26,500
2023-05-30	0.465	0.490	0.465	0.490	0.490	34,384
2023-05-29	0.480	0.500	0.480	0.500	0.500	159,380
2023-05-26	0.460	0.460	0.450	0.455	0.455	17,742
2023-05-25	0.455	0.455	0.450	0.450	0.450	5,600
2023-05-24	0.450	0.450	0.450	0.450	0.450	0
2023-05-23	0.470	0.480	0.450	0.450	0.450	247,687
2023-05-19	0.450	0.450	0.450	0.450	0.450	5,535
2023-05-18	0.450	0.455	0.450	0.455	0.455	139,000
2023-05-17	0.460	0.460	0.450	0.450	0.450	55,280
2023-05-16	0.455	0.455	0.455	0.455	0.455	1,725
2023-05-15	0.460	0.460	0.455	0.455	0.455	4,114
2023-05-12	0.460	0.460	0.460	0.460	0.460	500
2023-05-11	0.450	0.450	0.440	0.450	0.450	57,086
2023-05-10	0.450	0.450	0.450	0.450	0.450	0
2023-05-09	0.460	0.460	0.450	0.450	0.450	32,150
2023-05-08	0.460	0.460	0.460	0.460	0.460	8,013
2023-05-05	0.460	0.460	0.450	0.450	0.450	16,664
2023-05-04	0.440	0.460	0.440	0.460	0.460	26,068
2023-05-03	0.440	0.455	0.440	0.455	0.455	16,519
2023-05-02	0.470	0.480	0.450	0.470	0.470	66,043
2023-05-01	0.450	0.450	0.435	0.450	0.450	310,850
2023-04-28	0.420	0.480	0.420	0.458	0.458	159,367
2023-04-27	0.410	0.420	0.405	0.420	0.420	8,076
2023-04-26	0.420	0.428	0.420	0.428	0.428	60,590
2023-04-25	0.410	0.410	0.410	0.410	0.410	0
2023-04-24	0.440	0.480	0.410	0.410	0.410	82,513
2023-04-21	0.435	0.435	0.430	0.430	0.430	22,251
2023-04-20	0.430	0.465	0.430	0.450	0.450	27,622
2023-04-19	0.420	0.440	0.420	0.435	0.435	14,649
2023-04-18	0.420	0.425	0.420	0.425	0.425	2,874
2023-04-17	0.440	0.440	0.415	0.420	0.420	62,207
2023-04-14	0.435	0.440	0.430	0.430	0.430	68,833
2023-04-13	0.430	0.440	0.420	0.420	0.420	12,377
2023-04-12	0.400	0.435	0.400	0.425	0.425	50,174
2023-04-11	0.395	0.430	0.390	0.415	0.415	322,084
2023-04-10	0.400	0.400	0.390	0.390	0.390	67,743
2023-04-06	0.400	0.400	0.390	0.400	0.400	39,500
2023-04-05	0.400	0.415	0.400	0.400	0.400	35,500
2023-04-04	0.420	0.420	0.395	0.400	0.400	130,926
2023-04-03	0.440	0.440	0.435	0.435	0.435	10,752
2023-03-31	0.435	0.460	0.390	0.460	0.460	482,198
2023-03-30	0.470	0.470	0.430	0.450	0.450	70,075
2023-03-29	0.460	0.470	0.460	0.470	0.470	35,784
2023-03-28	0.450	0.480	0.450	0.480	0.480	12,805
2023-03-27	0.470	0.470	0.450	0.455	0.455	18,073
2023-03-24	0.450	0.460	0.450	0.460	0.460	23,141
2023-03-23	0.435	0.465	0.435	0.450	0.450	14,177
2023-03-22	0.465	0.465	0.440	0.450	0.450	53,921

← NewerPage 15 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.