Aclara Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.650	0.660	0.630	0.640	0.640	29,188
2025-05-12	0.710	0.710	0.660	0.660	0.660	56,753
2025-05-09	0.730	0.760	0.720	0.740	0.740	30,119
2025-05-08	0.780	0.780	0.780	0.780	0.780	3,532
2025-05-07	0.750	0.760	0.730	0.760	0.760	18,954
2025-05-06	0.780	0.800	0.780	0.800	0.800	39,431
2025-05-05	0.800	0.800	0.770	0.780	0.780	13,910
2025-05-02	0.740	0.800	0.710	0.770	0.770	89,297
2025-05-01	0.750	0.760	0.730	0.730	0.730	29,004
2025-04-30	0.760	0.800	0.750	0.800	0.800	91,650
2025-04-29	0.750	0.780	0.750	0.770	0.770	38,930
2025-04-28	0.800	0.800	0.730	0.740	0.740	56,940
2025-04-25	0.790	0.790	0.730	0.750	0.750	105,491
2025-04-24	0.710	0.790	0.710	0.790	0.790	128,884
2025-04-23	0.740	0.770	0.710	0.760	0.760	91,347
2025-04-22	0.710	0.730	0.710	0.730	0.730	56,109
2025-04-21	0.720	0.740	0.680	0.690	0.690	251,528
2025-04-17	0.700	0.720	0.680	0.720	0.720	282,177
2025-04-16	0.610	0.640	0.610	0.640	0.640	113,181
2025-04-15	0.610	0.630	0.610	0.620	0.620	87,198
2025-04-14	0.520	0.630	0.520	0.620	0.620	145,421
2025-04-11	0.550	0.560	0.540	0.540	0.540	2,572
2025-04-10	0.520	0.580	0.520	0.560	0.560	92,602
2025-04-09	0.520	0.520	0.510	0.510	0.510	13,900
2025-04-08	0.540	0.540	0.520	0.520	0.520	62,225
2025-04-07	0.495	0.530	0.495	0.530	0.530	173,800
2025-04-04	0.510	0.510	0.490	0.490	0.490	102,660
2025-04-03	0.500	0.500	0.500	0.500	0.500	43,650
2025-04-02	0.500	0.500	0.500	0.500	0.500	51,221
2025-04-01	0.520	0.520	0.510	0.510	0.510	26,113
2025-03-31	0.540	0.540	0.490	0.530	0.530	97,519
2025-03-28	0.550	0.550	0.520	0.520	0.520	16,828
2025-03-27	0.540	0.540	0.540	0.540	0.540	7,300
2025-03-26	0.530	0.550	0.530	0.550	0.550	35,720
2025-03-25	0.530	0.530	0.520	0.530	0.530	10,237
2025-03-24	0.540	0.540	0.540	0.540	0.540	2,603
2025-03-21	0.550	0.550	0.550	0.550	0.550	0
2025-03-20	0.510	0.560	0.510	0.550	0.550	29,295
2025-03-19	0.540	0.580	0.495	0.495	0.495	294,124
2025-03-18	0.530	0.550	0.520	0.550	0.550	17,860
2025-03-17	0.530	0.550	0.520	0.550	0.550	56,227
2025-03-14	0.530	0.540	0.495	0.500	0.500	168,438
2025-03-13	0.530	0.530	0.500	0.510	0.510	51,306
2025-03-12	0.510	0.520	0.510	0.520	0.520	2,832
2025-03-11	0.520	0.540	0.500	0.510	0.510	14,603
2025-03-10	0.530	0.530	0.520	0.530	0.530	50,393
2025-03-07	0.520	0.520	0.510	0.520	0.520	6,741
2025-03-06	0.490	0.510	0.490	0.510	0.510	15,450
2025-03-05	0.500	0.500	0.500	0.500	0.500	9,775
2025-03-04	0.500	0.500	0.490	0.490	0.490	7,543
2025-03-03	0.500	0.503	0.490	0.490	0.490	27,746
2025-02-28	0.510	0.510	0.510	0.510	0.510	1,500
2025-02-27	0.500	0.503	0.500	0.503	0.503	88,649
2025-02-26	0.500	0.500	0.500	0.500	0.500	93,793
2025-02-25	0.510	0.510	0.510	0.510	0.510	6,100
2025-02-24	0.530	0.530	0.500	0.520	0.520	33,765
2025-02-21	0.510	0.510	0.500	0.500	0.500	25,000
2025-02-20	0.510	0.510	0.495	0.500	0.500	17,716
2025-02-19	0.520	0.530	0.500	0.510	0.510	127,391
2025-02-18	0.550	0.550	0.510	0.520	0.520	24,708

← NewerPage 7 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.