Aclara Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.290	0.295	0.290	0.295	0.295	64,150
2022-12-21	0.290	0.300	0.280	0.300	0.300	644,590
2022-12-20	0.275	0.295	0.275	0.285	0.285	139,321
2022-12-19	0.295	0.340	0.280	0.280	0.280	170,766
2022-12-16	0.285	0.295	0.280	0.295	0.295	601,992
2022-12-15	0.250	0.290	0.250	0.290	0.290	1,051,327
2022-12-14	0.255	0.260	0.250	0.250	0.250	679,755
2022-12-13	0.270	0.280	0.255	0.255	0.255	234,603
2022-12-12	0.280	0.280	0.265	0.265	0.265	274,363
2022-12-09	0.265	0.275	0.265	0.270	0.270	311,678
2022-12-08	0.285	0.285	0.265	0.270	0.270	56,630
2022-12-07	0.275	0.280	0.275	0.280	0.280	3,500
2022-12-06	0.280	0.285	0.280	0.285	0.285	305,949
2022-12-05	0.290	0.295	0.285	0.285	0.285	496,374
2022-12-02	0.285	0.285	0.285	0.285	0.285	94,500
2022-12-01	0.300	0.305	0.285	0.285	0.285	157,687
2022-11-30	0.290	0.300	0.280	0.295	0.295	184,599
2022-11-29	0.270	0.290	0.270	0.290	0.290	272,009
2022-11-28	0.275	0.290	0.265	0.270	0.270	29,016
2022-11-25	0.280	0.290	0.265	0.290	0.290	72,414
2022-11-24	0.275	0.280	0.270	0.280	0.280	54,866
2022-11-23	0.275	0.280	0.270	0.275	0.275	129,167
2022-11-22	0.260	0.280	0.260	0.275	0.275	199,506
2022-11-21	0.260	0.275	0.255	0.275	0.275	192,751
2022-11-18	0.270	0.270	0.250	0.260	0.260	820,000
2022-11-17	0.275	0.280	0.265	0.270	0.270	442,864
2022-11-16	0.295	0.295	0.270	0.270	0.270	197,987
2022-11-15	0.285	0.285	0.285	0.285	0.285	1,982
2022-11-14	0.310	0.310	0.280	0.290	0.290	136,080
2022-11-11	0.285	0.290	0.280	0.280	0.280	139,050
2022-11-10	0.285	0.300	0.280	0.280	0.280	73,119
2022-11-09	0.280	0.280	0.280	0.280	0.280	1,249
2022-11-08	0.275	0.300	0.275	0.285	0.285	71,000
2022-11-07	0.295	0.295	0.275	0.275	0.275	142,827
2022-11-04	0.285	0.290	0.275	0.275	0.275	78,332
2022-11-03	0.290	0.290	0.285	0.285	0.285	28,500
2022-11-02	0.290	0.290	0.285	0.290	0.290	12,070
2022-11-01	0.295	0.295	0.285	0.295	0.295	140,463
2022-10-31	0.305	0.330	0.275	0.275	0.275	2,176,191
2022-10-28	0.305	0.335	0.300	0.305	0.305	155,946
2022-10-27	0.305	0.310	0.300	0.305	0.305	421,100
2022-10-26	0.300	0.305	0.300	0.305	0.305	135,063
2022-10-25	0.305	0.310	0.300	0.300	0.300	288,679
2022-10-24	0.310	0.310	0.305	0.310	0.310	89,639
2022-10-21	0.310	0.315	0.305	0.310	0.310	163,927
2022-10-20	0.315	0.320	0.310	0.310	0.310	132,625
2022-10-19	0.315	0.335	0.300	0.335	0.335	505,143
2022-10-18	0.325	0.335	0.315	0.335	0.335	147,658
2022-10-17	0.320	0.325	0.315	0.320	0.320	45,992
2022-10-14	0.315	0.340	0.310	0.320	0.320	430,571
2022-10-13	0.320	0.335	0.320	0.330	0.330	54,398
2022-10-12	0.310	0.330	0.310	0.325	0.325	240,044
2022-10-11	0.350	0.350	0.315	0.320	0.320	65,923
2022-10-07	0.325	0.335	0.325	0.335	0.335	61,200
2022-10-06	0.330	0.330	0.330	0.330	0.330	51,162
2022-10-05	0.320	0.330	0.310	0.310	0.310	77,039
2022-10-04	0.325	0.330	0.315	0.330	0.330	89,528
2022-10-03	0.320	0.340	0.295	0.340	0.340	183,367
2022-09-30	0.320	0.330	0.320	0.320	0.320	3,252
2022-09-29	0.325	0.325	0.320	0.320	0.320	11,453

← NewerPage 17 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.