Aclara Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 2.930 | 2.960 | 2.730 | 2.760 | 2.760 | 300,146 |
| 2025-11-03 | 3.390 | 3.390 | 2.940 | 3.000 | 3.000 | 293,908 |
| 2025-10-31 | 3.400 | 3.420 | 3.170 | 3.180 | 3.180 | 342,114 |
| 2025-10-30 | 3.690 | 3.690 | 3.330 | 3.410 | 3.410 | 196,845 |
| 2025-10-29 | 3.600 | 3.810 | 3.430 | 3.630 | 3.630 | 350,698 |
| 2025-10-28 | 4.040 | 4.350 | 3.470 | 3.470 | 3.470 | 652,658 |
| 2025-10-27 | 3.200 | 4.650 | 2.780 | 4.320 | 4.320 | 1,324,606 |
| 2025-10-24 | 2.730 | 3.380 | 2.700 | 3.250 | 3.250 | 573,270 |
| 2025-10-23 | 2.750 | 2.870 | 2.720 | 2.770 | 2.770 | 152,238 |
| 2025-10-22 | 2.800 | 2.900 | 2.500 | 2.690 | 2.690 | 425,397 |
| 2025-10-21 | 3.480 | 3.490 | 2.870 | 2.940 | 2.940 | 282,679 |
| 2025-10-20 | 3.200 | 3.490 | 3.150 | 3.430 | 3.430 | 383,929 |
| 2025-10-17 | 3.100 | 3.280 | 2.820 | 3.110 | 3.110 | 295,374 |
| 2025-10-16 | 3.700 | 3.890 | 3.050 | 3.150 | 3.150 | 1,009,260 |
| 2025-10-15 | 4.400 | 4.470 | 3.770 | 3.830 | 3.830 | 416,074 |
| 2025-10-14 | 3.990 | 4.480 | 3.900 | 4.450 | 4.450 | 1,037,532 |
| 2025-10-10 | 3.030 | 3.520 | 2.850 | 3.420 | 3.420 | 484,515 |
| 2025-10-09 | 3.100 | 3.160 | 2.940 | 3.000 | 3.000 | 149,764 |
| 2025-10-08 | 3.150 | 3.200 | 2.965 | 3.080 | 3.080 | 309,281 |
| 2025-10-07 | 2.840 | 3.230 | 2.830 | 3.110 | 3.110 | 274,744 |
| 2025-10-06 | 2.990 | 2.990 | 2.810 | 2.860 | 2.860 | 448,416 |
| 2025-10-03 | 2.830 | 2.900 | 2.780 | 2.790 | 2.790 | 121,143 |
| 2025-10-02 | 2.890 | 2.890 | 2.650 | 2.740 | 2.740 | 197,795 |
| 2025-10-01 | 2.630 | 2.880 | 2.620 | 2.880 | 2.880 | 261,889 |
| 2025-09-30 | 2.550 | 2.660 | 2.530 | 2.590 | 2.590 | 155,941 |
| 2025-09-29 | 2.420 | 2.590 | 2.310 | 2.570 | 2.570 | 230,994 |
| 2025-09-26 | 2.550 | 2.630 | 2.280 | 2.450 | 2.450 | 377,194 |
| 2025-09-25 | 2.430 | 2.900 | 2.340 | 2.720 | 2.720 | 636,111 |
| 2025-09-24 | 2.080 | 2.280 | 2.050 | 2.250 | 2.250 | 146,286 |
| 2025-09-23 | 2.100 | 2.100 | 2.030 | 2.080 | 2.080 | 141,222 |
| 2025-09-22 | 2.150 | 2.190 | 2.010 | 2.100 | 2.100 | 186,051 |
| 2025-09-19 | 2.300 | 2.300 | 2.050 | 2.100 | 2.100 | 205,984 |
| 2025-09-18 | 1.980 | 2.220 | 1.900 | 2.200 | 2.200 | 332,173 |
| 2025-09-17 | 1.910 | 2.000 | 1.820 | 1.960 | 1.960 | 166,110 |
| 2025-09-16 | 1.800 | 1.940 | 1.780 | 1.870 | 1.870 | 136,317 |
| 2025-09-15 | 1.670 | 1.800 | 1.670 | 1.800 | 1.800 | 195,734 |
| 2025-09-12 | 1.620 | 1.660 | 1.590 | 1.640 | 1.640 | 36,692 |
| 2025-09-11 | 1.650 | 1.650 | 1.610 | 1.620 | 1.620 | 21,399 |
| 2025-09-10 | 1.570 | 1.660 | 1.570 | 1.650 | 1.650 | 125,554 |
| 2025-09-09 | 1.620 | 1.620 | 1.560 | 1.580 | 1.580 | 20,393 |
| 2025-09-08 | 1.660 | 1.660 | 1.610 | 1.610 | 1.610 | 47,641 |
| 2025-09-05 | 1.650 | 1.700 | 1.650 | 1.670 | 1.670 | 63,374 |
| 2025-09-04 | 1.590 | 1.720 | 1.590 | 1.660 | 1.660 | 93,027 |
| 2025-09-03 | 1.700 | 1.850 | 1.620 | 1.660 | 1.660 | 273,296 |
| 2025-09-02 | 1.480 | 1.700 | 1.480 | 1.700 | 1.700 | 370,730 |
| 2025-08-29 | 1.460 | 1.480 | 1.410 | 1.450 | 1.450 | 34,214 |
| 2025-08-28 | 1.470 | 1.470 | 1.410 | 1.460 | 1.460 | 44,236 |
| 2025-08-27 | 1.490 | 1.490 | 1.400 | 1.440 | 1.440 | 117,153 |
| 2025-08-26 | 1.580 | 1.580 | 1.470 | 1.500 | 1.500 | 19,621 |
| 2025-08-25 | 1.540 | 1.600 | 1.470 | 1.520 | 1.520 | 63,542 |
| 2025-08-22 | 1.500 | 1.540 | 1.460 | 1.530 | 1.530 | 33,120 |
| 2025-08-21 | 1.460 | 1.540 | 1.420 | 1.490 | 1.490 | 16,585 |
| 2025-08-20 | 1.520 | 1.530 | 1.410 | 1.460 | 1.460 | 39,970 |
| 2025-08-19 | 1.590 | 1.590 | 1.490 | 1.530 | 1.530 | 30,165 |
| 2025-08-18 | 1.420 | 1.600 | 1.400 | 1.600 | 1.600 | 87,618 |
| 2025-08-15 | 1.470 | 1.470 | 1.370 | 1.430 | 1.430 | 24,013 |
| 2025-08-14 | 1.510 | 1.510 | 1.410 | 1.460 | 1.460 | 73,158 |
| 2025-08-13 | 1.500 | 1.510 | 1.410 | 1.470 | 1.470 | 41,620 |
| 2025-08-12 | 1.600 | 1.600 | 1.470 | 1.500 | 1.500 | 63,565 |
| 2025-08-11 | 1.460 | 1.600 | 1.460 | 1.580 | 1.580 | 243,998 |
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.