Aclara Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.640 | 3.750 | 3.630 | 3.630 | 3.630 | 40,800 |
| 2026-07-21 | 3.610 | 3.730 | 3.560 | 3.640 | 3.640 | 54,690 |
| 2026-07-20 | 3.450 | 3.590 | 3.450 | 3.490 | 3.490 | 119,361 |
| 2026-07-17 | 3.560 | 3.600 | 3.420 | 3.500 | 3.500 | 86,000 |
| 2026-07-16 | 3.710 | 3.820 | 3.610 | 3.630 | 3.630 | 193,600 |
| 2026-07-15 | 3.870 | 3.870 | 3.700 | 3.780 | 3.780 | 67,600 |
| 2026-07-14 | 3.800 | 3.970 | 3.800 | 3.810 | 3.810 | 44,900 |
| 2026-07-13 | 4.040 | 4.040 | 3.670 | 3.720 | 3.720 | 76,200 |
| 2026-07-10 | 3.980 | 4.000 | 3.930 | 3.960 | 3.960 | 29,000 |
| 2026-07-09 | 3.890 | 4.110 | 3.880 | 3.950 | 3.950 | 81,900 |
| 2026-07-08 | 3.710 | 3.910 | 3.710 | 3.890 | 3.890 | 81,600 |
| 2026-07-07 | 3.770 | 3.910 | 3.650 | 3.820 | 3.820 | 107,000 |
| 2026-07-06 | 3.830 | 3.950 | 3.640 | 3.840 | 3.840 | 252,400 |
| 2026-07-03 | 4.170 | 4.170 | 3.760 | 3.770 | 3.770 | 188,500 |
| 2026-07-02 | 4.290 | 4.400 | 3.900 | 4.020 | 4.020 | 180,700 |
| 2026-06-30 | 4.180 | 4.380 | 4.090 | 4.120 | 4.120 | 116,100 |
| 2026-06-29 | 4.000 | 4.130 | 3.800 | 4.030 | 4.030 | 167,200 |
| 2026-06-26 | 3.830 | 4.000 | 3.830 | 4.000 | 4.000 | 109,100 |
| 2026-06-25 | 4.000 | 4.050 | 3.830 | 3.830 | 3.830 | 98,300 |
| 2026-06-24 | 4.250 | 4.280 | 4.000 | 4.040 | 4.040 | 75,000 |
| 2026-06-23 | 4.270 | 4.460 | 4.110 | 4.230 | 4.230 | 96,600 |
| 2026-06-22 | 4.550 | 4.580 | 4.320 | 4.330 | 4.330 | 75,200 |
| 2026-06-19 | 4.740 | 4.760 | 4.550 | 4.610 | 4.610 | 57,000 |
| 2026-06-18 | 4.650 | 4.900 | 4.390 | 4.760 | 4.760 | 355,300 |
| 2026-06-17 | 4.540 | 4.700 | 4.490 | 4.650 | 4.650 | 163,000 |
| 2026-06-16 | 4.510 | 4.750 | 4.450 | 4.560 | 4.560 | 194,600 |
| 2026-06-15 | 4.620 | 4.710 | 4.450 | 4.660 | 4.660 | 118,800 |
| 2026-06-12 | 4.200 | 4.630 | 4.050 | 4.390 | 4.390 | 142,100 |
| 2026-06-11 | 3.900 | 4.330 | 3.900 | 4.240 | 4.240 | 82,700 |
| 2026-06-10 | 4.060 | 4.120 | 3.820 | 3.890 | 3.890 | 228,400 |
| 2026-06-09 | 4.450 | 4.540 | 4.070 | 4.190 | 4.190 | 183,600 |
| 2026-06-08 | 4.190 | 4.750 | 4.170 | 4.230 | 4.230 | 139,900 |
| 2026-06-05 | 4.600 | 4.600 | 4.170 | 4.200 | 4.200 | 249,900 |
| 2026-06-04 | 4.560 | 4.580 | 4.360 | 4.510 | 4.510 | 132,000 |
| 2026-06-03 | 4.800 | 4.890 | 4.590 | 4.620 | 4.620 | 105,300 |
| 2026-06-02 | 4.520 | 5.080 | 4.500 | 4.800 | 4.800 | 183,400 |
| 2026-06-01 | 4.300 | 4.500 | 4.200 | 4.450 | 4.450 | 136,900 |
| 2026-05-29 | 4.740 | 4.740 | 4.320 | 4.330 | 4.330 | 68,400 |
| 2026-05-28 | 4.360 | 4.610 | 4.280 | 4.530 | 4.530 | 63,400 |
| 2026-05-27 | 4.510 | 4.510 | 4.320 | 4.430 | 4.430 | 61,400 |
| 2026-05-26 | 4.530 | 4.650 | 4.470 | 4.510 | 4.510 | 60,600 |
| 2026-05-25 | 4.330 | 4.670 | 4.330 | 4.650 | 4.650 | 54,700 |
| 2026-05-22 | 4.400 | 4.510 | 4.290 | 4.360 | 4.360 | 77,300 |
| 2026-05-21 | 4.190 | 4.500 | 4.190 | 4.330 | 4.330 | 87,300 |
| 2026-05-20 | 4.150 | 4.380 | 4.120 | 4.260 | 4.260 | 125,300 |
| 2026-05-19 | 4.550 | 4.590 | 4.110 | 4.110 | 4.110 | 210,700 |
| 2026-05-15 | 4.550 | 4.660 | 4.500 | 4.510 | 4.510 | 146,900 |
| 2026-05-14 | 4.890 | 5.100 | 4.690 | 4.760 | 4.760 | 166,600 |
| 2026-05-13 | 5.000 | 5.110 | 4.890 | 4.910 | 4.910 | 94,500 |
| 2026-05-12 | 5.170 | 5.205 | 4.800 | 5.000 | 5.000 | 119,000 |
| 2026-05-11 | 5.180 | 5.400 | 5.000 | 5.150 | 5.150 | 303,700 |
| 2026-05-08 | 4.700 | 5.100 | 4.550 | 4.960 | 4.960 | 247,000 |
| 2026-05-07 | 4.700 | 4.900 | 4.570 | 4.570 | 4.570 | 164,700 |
| 2026-05-06 | 4.450 | 4.770 | 4.450 | 4.660 | 4.660 | 126,700 |
| 2026-05-05 | 4.800 | 4.840 | 4.410 | 4.420 | 4.420 | 122,500 |
| 2026-05-04 | 4.800 | 4.920 | 4.650 | 4.710 | 4.710 | 146,000 |
| 2026-05-01 | 4.940 | 4.940 | 4.690 | 4.700 | 4.700 | 82,100 |
| 2026-04-30 | 4.850 | 5.030 | 4.580 | 4.860 | 4.860 | 153,800 |
| 2026-04-29 | 5.100 | 5.100 | 4.740 | 4.820 | 4.820 | 226,000 |
| 2026-04-28 | 5.360 | 5.380 | 4.930 | 5.040 | 5.040 | 235,000 |
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.