Aclara Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	0.465	0.465	0.440	0.450	0.450	53,921
2023-03-21	0.460	0.465	0.460	0.460	0.460	9,785
2023-03-20	0.470	0.470	0.463	0.463	0.463	6,500
2023-03-17	0.480	0.480	0.460	0.480	0.480	29,820
2023-03-16	0.425	0.465	0.425	0.465	0.465	10,878
2023-03-15	0.445	0.460	0.440	0.440	0.440	32,515
2023-03-14	0.425	0.460	0.425	0.440	0.440	20,593
2023-03-13	0.430	0.440	0.415	0.440	0.440	52,839
2023-03-10	0.445	0.450	0.410	0.410	0.410	161,548
2023-03-09	0.485	0.485	0.430	0.430	0.430	31,026
2023-03-08	0.470	0.485	0.470	0.485	0.485	7,529
2023-03-07	0.465	0.470	0.465	0.470	0.470	26,469
2023-03-06	0.490	0.490	0.470	0.470	0.470	47,825
2023-03-03	0.445	0.480	0.445	0.480	0.480	65,350
2023-03-02	0.485	0.485	0.455	0.455	0.455	20,319
2023-03-01	0.495	0.495	0.485	0.485	0.485	30,237
2023-02-28	0.460	0.490	0.460	0.490	0.490	47,976
2023-02-27	0.455	0.465	0.450	0.465	0.465	62,236
2023-02-24	0.460	0.460	0.420	0.425	0.425	154,283
2023-02-23	0.450	0.450	0.420	0.425	0.425	74,540
2023-02-22	0.470	0.470	0.445	0.445	0.445	95,768
2023-02-21	0.495	0.495	0.460	0.460	0.460	108,607
2023-02-17	0.495	0.500	0.490	0.495	0.495	28,005
2023-02-16	0.510	0.510	0.500	0.510	0.510	51,610
2023-02-15	0.500	0.500	0.490	0.490	0.490	54,000
2023-02-14	0.500	0.500	0.490	0.495	0.495	66,866
2023-02-13	0.500	0.500	0.485	0.490	0.490	49,976
2023-02-10	0.485	0.510	0.480	0.480	0.480	111,060
2023-02-09	0.500	0.540	0.485	0.490	0.490	243,367
2023-02-08	0.450	0.500	0.450	0.495	0.495	624,531
2023-02-07	0.420	0.450	0.420	0.445	0.445	84,425
2023-02-06	0.420	0.450	0.420	0.445	0.445	145,892
2023-02-03	0.415	0.435	0.415	0.425	0.425	73,823
2023-02-02	0.420	0.440	0.400	0.435	0.435	108,864
2023-02-01	0.405	0.435	0.405	0.420	0.420	122,345
2023-01-31	0.420	0.445	0.405	0.445	0.445	303,584
2023-01-30	0.480	0.490	0.435	0.435	0.435	161,379
2023-01-27	0.500	0.500	0.475	0.480	0.480	15,427
2023-01-26	0.470	0.500	0.470	0.490	0.490	30,182
2023-01-25	0.480	0.480	0.475	0.475	0.475	83,362
2023-01-24	0.570	0.570	0.490	0.500	0.500	223,773
2023-01-23	0.570	0.600	0.570	0.580	0.580	166,235
2023-01-20	0.590	0.620	0.550	0.550	0.550	360,902
2023-01-19	0.520	0.600	0.500	0.590	0.590	650,143
2023-01-18	0.445	0.610	0.430	0.540	0.540	920,078
2023-01-17	0.445	0.445	0.425	0.435	0.435	352,570
2023-01-16	0.390	0.460	0.390	0.440	0.440	282,303
2023-01-13	0.410	0.410	0.390	0.390	0.390	101,546
2023-01-12	0.430	0.435	0.370	0.390	0.390	142,233
2023-01-11	0.345	0.460	0.345	0.440	0.440	271,691
2023-01-10	0.335	0.350	0.335	0.335	0.335	56,307
2023-01-09	0.340	0.340	0.330	0.330	0.330	143,253
2023-01-06	0.335	0.340	0.330	0.335	0.335	32,180
2023-01-05	0.360	0.360	0.325	0.335	0.335	197,737
2023-01-04	0.320	0.375	0.320	0.365	0.365	555,792
2023-01-03	0.310	0.320	0.310	0.310	0.310	136,071
2022-12-30	0.315	0.320	0.315	0.320	0.320	162,652
2022-12-29	0.305	0.325	0.285	0.320	0.320	354,799
2022-12-28	0.305	0.390	0.290	0.305	0.305	316,813
2022-12-23	0.290	0.295	0.285	0.285	0.285	181,503

← NewerPage 16 of 21 · 1,220 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.