Aclara Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.470	1.480	1.450	1.460	1.460	14,045
2025-08-07	1.460	1.470	1.450	1.450	1.450	25,039
2025-08-06	1.410	1.470	1.410	1.430	1.430	19,091
2025-08-05	1.400	1.470	1.360	1.450	1.450	108,812
2025-08-01	1.420	1.420	1.210	1.280	1.280	110,333
2025-07-31	1.310	1.330	1.260	1.280	1.280	41,421
2025-07-30	1.210	1.360	1.210	1.350	1.350	138,492
2025-07-29	1.520	1.530	1.120	1.200	1.200	199,381
2025-07-28	1.550	1.560	1.460	1.500	1.500	52,254
2025-07-25	1.550	1.600	1.460	1.540	1.540	165,748
2025-07-24	1.720	1.740	1.550	1.620	1.620	231,169
2025-07-23	1.600	1.750	1.580	1.740	1.740	354,475
2025-07-22	1.440	1.620	1.430	1.610	1.610	141,052
2025-07-21	1.380	1.680	1.320	1.500	1.500	375,724
2025-07-18	1.100	1.350	1.090	1.270	1.270	127,858
2025-07-17	1.140	1.150	1.090	1.100	1.100	89,661
2025-07-16	1.120	1.160	1.090	1.110	1.110	135,939
2025-07-15	1.100	1.140	1.100	1.100	1.100	32,773
2025-07-14	1.100	1.150	1.100	1.100	1.100	52,857
2025-07-11	1.140	1.140	1.080	1.080	1.080	35,134
2025-07-10	1.140	1.150	1.100	1.140	1.140	136,599
2025-07-09	1.160	1.190	1.100	1.100	1.100	201,148
2025-07-08	1.050	1.180	1.050	1.180	1.180	229,894
2025-07-07	1.040	1.080	1.020	1.080	1.080	20,827
2025-07-04	1.020	1.040	1.000	1.030	1.030	25,368
2025-07-03	1.030	1.030	1.000	1.030	1.030	15,438
2025-07-02	1.010	1.040	1.000	1.040	1.040	16,299
2025-06-30	0.980	0.980	0.920	0.980	0.980	16,821
2025-06-27	0.970	1.000	0.900	0.990	0.990	156,440
2025-06-26	0.950	1.020	0.950	1.020	1.020	138,068
2025-06-25	0.940	1.020	0.940	0.990	0.990	57,257
2025-06-24	1.070	1.070	0.950	0.960	0.960	148,778
2025-06-23	1.050	1.100	0.980	1.000	1.000	124,721
2025-06-20	1.100	1.100	0.980	1.030	1.030	88,689
2025-06-19	1.120	1.120	1.060	1.080	1.080	65,926
2025-06-18	1.110	1.170	1.060	1.060	1.060	40,785
2025-06-17	1.180	1.190	1.110	1.150	1.150	175,071
2025-06-16	1.100	1.140	1.050	1.130	1.130	131,066
2025-06-13	0.980	1.050	0.930	1.020	1.020	113,883
2025-06-12	0.890	0.950	0.890	0.930	0.930	218,606
2025-06-11	0.950	0.950	0.810	0.860	0.860	103,145
2025-06-10	0.900	0.950	0.900	0.935	0.935	357,669
2025-06-09	0.940	0.950	0.820	0.900	0.900	258,571
2025-06-06	0.800	0.950	0.800	0.950	0.950	106,134
2025-06-05	0.790	0.800	0.790	0.800	0.800	78,670
2025-06-04	0.790	0.800	0.770	0.800	0.800	175,151
2025-06-03	0.760	0.800	0.720	0.800	0.800	45,000
2025-06-02	0.760	0.760	0.750	0.760	0.760	44,452
2025-05-30	0.740	0.760	0.740	0.760	0.760	28,809
2025-05-29	0.710	0.750	0.710	0.740	0.740	5,235
2025-05-28	0.760	0.770	0.710	0.710	0.710	30,767
2025-05-27	0.750	0.760	0.745	0.760	0.760	33,720
2025-05-26	0.750	0.750	0.720	0.720	0.720	15,814
2025-05-23	0.770	0.770	0.750	0.760	0.760	102,205
2025-05-22	0.730	0.765	0.720	0.760	0.760	46,026
2025-05-21	0.660	0.730	0.660	0.720	0.720	56,750
2025-05-20	0.680	0.730	0.680	0.700	0.700	184,540
2025-05-16	0.650	0.650	0.650	0.650	0.650	3,902
2025-05-15	0.660	0.660	0.650	0.650	0.650	10,500
2025-05-14	0.640	0.680	0.640	0.670	0.670	27,550

← NewerPage 6 of 21 · 1,218 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.