Aclara Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	4.400	4.400	3.880	4.020	4.020	277,400
2026-01-28	4.130	4.480	4.040	4.450	4.450	506,200
2026-01-27	4.080	4.170	3.840	4.120	4.120	219,100
2026-01-26	4.040	4.250	4.000	4.040	4.040	301,600
2026-01-23	3.990	4.070	3.780	4.040	4.040	282,100
2026-01-22	3.810	4.070	3.810	3.950	3.950	188,100
2026-01-21	3.950	3.970	3.620	3.780	3.780	297,100
2026-01-20	3.590	3.950	3.590	3.880	3.880	388,100
2026-01-19	3.890	3.900	3.430	3.530	3.530	210,275
2026-01-16	3.570	3.850	3.570	3.820	3.820	367,250
2026-01-15	2.950	3.550	2.860	3.500	3.500	356,525
2026-01-14	3.220	3.240	3.060	3.110	3.110	155,674
2026-01-13	3.170	3.340	3.120	3.180	3.180	356,314
2026-01-12	2.820	3.050	2.750	3.010	3.010	434,763
2026-01-09	2.600	2.650	2.520	2.610	2.610	125,433
2026-01-08	2.630	2.700	2.550	2.630	2.630	203,159
2026-01-07	2.800	2.850	2.660	2.780	2.780	196,883
2026-01-06	2.620	2.810	2.580	2.800	2.800	312,994
2026-01-05	2.360	2.670	2.350	2.460	2.460	206,779
2026-01-02	2.170	2.280	2.170	2.260	2.260	116,123
2025-12-31	2.120	2.210	2.050	2.160	2.160	58,117
2025-12-30	2.120	2.180	2.070	2.140	2.140	66,858
2025-12-29	2.220	2.220	2.080	2.100	2.100	118,540
2025-12-24	2.200	2.220	2.150	2.220	2.220	37,684
2025-12-23	2.240	2.240	2.080	2.190	2.190	140,010
2025-12-22	2.450	2.540	2.215	2.230	2.230	187,821
2025-12-19	2.030	2.420	2.030	2.360	2.360	284,916
2025-12-18	2.020	2.110	2.020	2.070	2.070	106,193
2025-12-17	2.080	2.150	2.010	2.050	2.050	97,025
2025-12-16	2.040	2.180	2.040	2.080	2.080	171,607
2025-12-15	2.120	2.190	2.030	2.090	2.090	229,634
2025-12-12	2.280	2.290	2.100	2.190	2.190	226,923
2025-12-11	2.250	2.300	2.180	2.260	2.260	226,984
2025-12-10	2.340	2.360	2.230	2.300	2.300	290,258
2025-12-09	2.410	2.500	2.340	2.360	2.360	167,852
2025-12-08	2.550	2.620	2.420	2.500	2.500	123,033
2025-12-05	2.820	2.820	2.500	2.550	2.550	251,441
2025-12-04	2.780	2.910	2.700	2.770	2.770	208,710
2025-12-03	2.590	2.740	2.530	2.680	2.680	135,065
2025-12-02	2.480	2.600	2.450	2.490	2.490	143,797
2025-12-01	2.600	2.680	2.440	2.440	2.440	186,936
2025-11-28	2.440	2.550	2.390	2.480	2.480	94,746
2025-11-27	2.400	2.460	2.370	2.400	2.400	29,900
2025-11-26	2.430	2.490	2.315	2.460	2.460	174,361
2025-11-25	2.480	2.480	2.280	2.390	2.390	86,896
2025-11-24	2.300	2.510	2.250	2.450	2.450	148,325
2025-11-21	2.500	2.520	2.220	2.330	2.330	226,691
2025-11-20	2.350	2.630	2.320	2.360	2.360	295,686
2025-11-19	2.340	2.540	2.240	2.310	2.310	75,506
2025-11-18	2.310	2.400	2.210	2.390	2.390	183,451
2025-11-17	2.540	2.540	2.350	2.370	2.370	161,735
2025-11-14	2.370	2.500	2.350	2.390	2.390	115,084
2025-11-13	2.650	2.750	2.510	2.510	2.510	148,507
2025-11-12	2.740	2.740	2.590	2.620	2.620	117,104
2025-11-11	2.780	2.800	2.650	2.660	2.660	114,861
2025-11-10	2.650	2.900	2.650	2.740	2.740	235,650
2025-11-07	2.550	2.590	2.400	2.520	2.520	141,296
2025-11-06	2.740	2.850	2.400	2.550	2.550	324,113
2025-11-05	2.740	2.890	2.700	2.770	2.770	141,059
2025-11-04	2.930	2.960	2.730	2.760	2.760	300,146

← NewerPage 4 of 5 · 251 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.