Aclara Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 4.500 | 5.220 | 4.450 | 5.220 | 5.220 | 901,700 |
| 2026-04-24 | 4.340 | 4.450 | 4.300 | 4.430 | 4.430 | 207,500 |
| 2026-04-23 | 4.320 | 4.450 | 4.195 | 4.310 | 4.310 | 165,300 |
| 2026-04-22 | 3.920 | 4.300 | 3.900 | 4.300 | 4.300 | 622,200 |
| 2026-04-21 | 3.950 | 4.090 | 3.810 | 3.830 | 3.830 | 146,200 |
| 2026-04-20 | 3.740 | 3.930 | 3.680 | 3.900 | 3.900 | 509,000 |
| 2026-04-17 | 3.910 | 3.980 | 3.690 | 3.730 | 3.730 | 85,200 |
| 2026-04-16 | 4.000 | 4.070 | 3.900 | 3.970 | 3.970 | 132,700 |
| 2026-04-15 | 3.840 | 4.030 | 3.760 | 3.970 | 3.970 | 144,200 |
| 2026-04-14 | 3.730 | 3.900 | 3.720 | 3.870 | 3.870 | 128,400 |
| 2026-04-13 | 3.600 | 4.000 | 3.530 | 3.760 | 3.760 | 162,900 |
| 2026-04-10 | 3.590 | 3.680 | 3.510 | 3.570 | 3.570 | 61,400 |
| 2026-04-09 | 3.410 | 3.650 | 3.410 | 3.510 | 3.510 | 67,200 |
| 2026-04-08 | 3.440 | 3.690 | 3.340 | 3.520 | 3.520 | 125,700 |
| 2026-04-07 | 3.310 | 3.390 | 3.180 | 3.330 | 3.330 | 90,200 |
| 2026-04-06 | 3.340 | 3.370 | 3.210 | 3.320 | 3.320 | 50,000 |
| 2026-04-02 | 3.070 | 3.430 | 3.070 | 3.290 | 3.290 | 73,000 |
| 2026-04-01 | 3.430 | 3.500 | 3.250 | 3.400 | 3.400 | 133,200 |
| 2026-03-31 | 3.270 | 3.370 | 3.250 | 3.340 | 3.340 | 56,200 |
| 2026-03-30 | 3.530 | 3.620 | 3.150 | 3.200 | 3.200 | 164,000 |
| 2026-03-27 | 3.450 | 3.540 | 3.250 | 3.410 | 3.410 | 117,400 |
| 2026-03-26 | 3.360 | 3.560 | 3.270 | 3.430 | 3.430 | 155,900 |
| 2026-03-25 | 3.690 | 3.730 | 3.520 | 3.600 | 3.600 | 90,100 |
| 2026-03-24 | 3.350 | 3.660 | 3.330 | 3.500 | 3.500 | 181,200 |
| 2026-03-23 | 2.800 | 3.430 | 2.770 | 3.320 | 3.320 | 290,600 |
| 2026-03-20 | 3.060 | 3.060 | 2.760 | 2.850 | 2.850 | 163,100 |
| 2026-03-19 | 3.150 | 3.250 | 2.720 | 2.920 | 2.920 | 298,300 |
| 2026-03-18 | 3.110 | 3.430 | 2.910 | 3.220 | 3.220 | 221,900 |
| 2026-03-17 | 3.170 | 3.270 | 2.990 | 3.110 | 3.110 | 49,500 |
| 2026-03-16 | 3.180 | 3.330 | 3.000 | 3.120 | 3.120 | 128,600 |
| 2026-03-13 | 3.360 | 3.360 | 3.105 | 3.150 | 3.150 | 71,100 |
| 2026-03-12 | 3.210 | 3.340 | 3.180 | 3.340 | 3.340 | 104,900 |
| 2026-03-11 | 3.120 | 3.180 | 3.090 | 3.150 | 3.150 | 44,200 |
| 2026-03-10 | 3.000 | 3.170 | 2.950 | 3.120 | 3.120 | 107,545 |
| 2026-03-09 | 2.900 | 2.900 | 2.685 | 2.870 | 2.870 | 297,292 |
| 2026-03-06 | 3.140 | 3.140 | 2.870 | 2.910 | 2.910 | 113,000 |
| 2026-03-05 | 3.210 | 3.240 | 2.920 | 3.070 | 3.070 | 297,000 |
| 2026-03-04 | 3.270 | 3.390 | 3.200 | 3.380 | 3.380 | 87,900 |
| 2026-03-03 | 3.280 | 3.280 | 3.050 | 3.240 | 3.240 | 129,300 |
| 2026-03-02 | 3.250 | 3.450 | 3.200 | 3.430 | 3.430 | 85,900 |
| 2026-02-27 | 3.340 | 3.400 | 3.270 | 3.370 | 3.370 | 45,900 |
| 2026-02-26 | 3.250 | 3.460 | 3.250 | 3.450 | 3.450 | 50,900 |
| 2026-02-25 | 3.210 | 3.470 | 3.210 | 3.250 | 3.250 | 171,700 |
| 2026-02-24 | 3.170 | 3.380 | 3.170 | 3.310 | 3.310 | 82,500 |
| 2026-02-23 | 3.200 | 3.270 | 3.110 | 3.200 | 3.200 | 77,500 |
| 2026-02-20 | 3.150 | 3.180 | 3.000 | 3.120 | 3.120 | 91,600 |
| 2026-02-19 | 2.970 | 3.140 | 2.940 | 3.090 | 3.090 | 116,500 |
| 2026-02-18 | 3.010 | 3.140 | 2.980 | 3.040 | 3.040 | 123,800 |
| 2026-02-17 | 2.920 | 3.060 | 2.820 | 3.050 | 3.050 | 155,400 |
| 2026-02-13 | 3.200 | 3.360 | 2.930 | 3.080 | 3.080 | 406,700 |
| 2026-02-12 | 3.400 | 3.480 | 3.120 | 3.160 | 3.160 | 127,700 |
| 2026-02-11 | 3.470 | 3.500 | 3.320 | 3.400 | 3.400 | 58,500 |
| 2026-02-10 | 3.460 | 3.530 | 3.300 | 3.470 | 3.470 | 117,200 |
| 2026-02-09 | 3.380 | 3.500 | 3.350 | 3.440 | 3.440 | 108,800 |
| 2026-02-06 | 3.360 | 3.630 | 3.350 | 3.380 | 3.380 | 169,400 |
| 2026-02-05 | 3.900 | 3.900 | 3.380 | 3.400 | 3.400 | 249,200 |
| 2026-02-04 | 4.150 | 4.150 | 3.680 | 3.950 | 3.950 | 114,600 |
| 2026-02-03 | 3.760 | 4.100 | 3.720 | 4.100 | 4.100 | 199,000 |
| 2026-02-02 | 3.600 | 3.760 | 3.600 | 3.660 | 3.660 | 225,400 |
| 2026-01-30 | 3.800 | 4.040 | 3.500 | 3.640 | 3.640 | 268,000 |
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.