Aclara Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.560	0.560	0.495	0.510	0.510	84,560
2025-02-13	0.560	0.560	0.550	0.550	0.550	43,739
2025-02-12	0.530	0.560	0.500	0.550	0.550	225,865
2025-02-11	0.520	0.520	0.505	0.510	0.510	50,102
2025-02-10	0.540	0.540	0.510	0.530	0.530	136,891
2025-02-07	0.530	0.540	0.510	0.540	0.540	28,030
2025-02-06	0.520	0.530	0.510	0.530	0.530	60,000
2025-02-05	0.530	0.530	0.520	0.530	0.530	29,660
2025-02-04	0.540	0.540	0.540	0.540	0.540	61,549
2025-02-03	0.510	0.560	0.500	0.540	0.540	188,201
2025-01-31	0.540	0.560	0.540	0.560	0.560	20,743
2025-01-30	0.540	0.550	0.540	0.550	0.550	19,501
2025-01-29	0.530	0.540	0.530	0.540	0.540	8,501
2025-01-28	0.510	0.520	0.510	0.510	0.510	2,992
2025-01-27	0.550	0.550	0.510	0.520	0.520	21,530
2025-01-24	0.550	0.560	0.530	0.530	0.530	43,425
2025-01-23	0.500	0.550	0.500	0.540	0.540	31,216
2025-01-22	0.500	0.500	0.500	0.500	0.500	0
2025-01-21	0.530	0.530	0.500	0.500	0.500	26,000
2025-01-20	0.530	0.530	0.530	0.530	0.530	3,900
2025-01-17	0.540	0.550	0.520	0.540	0.540	23,435
2025-01-16	0.540	0.540	0.540	0.540	0.540	918
2025-01-15	0.510	0.520	0.510	0.520	0.520	11,689
2025-01-14	0.485	0.510	0.470	0.510	0.510	74,396
2025-01-13	0.510	0.510	0.470	0.470	0.470	15,393
2025-01-10	0.520	0.520	0.520	0.520	0.520	11,000
2025-01-09	0.530	0.530	0.520	0.520	0.520	2,500
2025-01-08	0.520	0.540	0.520	0.530	0.530	51,150
2025-01-07	0.500	0.500	0.500	0.500	0.500	4,334
2025-01-06	0.500	0.500	0.475	0.500	0.500	8,772
2025-01-03	0.450	0.500	0.450	0.500	0.500	23,658
2025-01-02	0.450	0.465	0.450	0.460	0.460	25,590
2024-12-31	0.490	0.490	0.450	0.450	0.450	86,060
2024-12-30	0.455	0.540	0.455	0.460	0.460	120,001
2024-12-27	0.500	0.500	0.455	0.455	0.455	47,805
2024-12-24	0.530	0.530	0.500	0.520	0.520	23,016
2024-12-23	0.560	0.570	0.510	0.530	0.530	152,691
2024-12-20	0.430	0.510	0.420	0.495	0.495	27,190
2024-12-19	0.430	0.465	0.420	0.420	0.420	17,674
2024-12-18	0.500	0.520	0.430	0.430	0.430	91,117
2024-12-17	0.470	0.530	0.470	0.530	0.530	125,264
2024-12-16	0.465	0.470	0.460	0.470	0.470	21,010
2024-12-13	0.450	0.470	0.450	0.470	0.470	11,968
2024-12-12	0.440	0.450	0.440	0.450	0.450	11,843
2024-12-11	0.415	0.440	0.415	0.440	0.440	5,500
2024-12-10	0.420	0.420	0.420	0.420	0.420	1,207
2024-12-09	0.410	0.430	0.410	0.430	0.430	20,165
2024-12-06	0.445	0.445	0.415	0.415	0.415	33,913
2024-12-05	0.425	0.450	0.425	0.430	0.430	16,797
2024-12-04	0.425	0.450	0.415	0.420	0.420	19,559
2024-12-03	0.435	0.435	0.420	0.425	0.425	43,407
2024-12-02	0.415	0.425	0.415	0.425	0.425	6,803
2024-11-29	0.430	0.455	0.410	0.410	0.410	14,604
2024-11-28	0.430	0.430	0.430	0.430	0.430	0
2024-11-27	0.430	0.460	0.410	0.430	0.430	57,539
2024-11-26	0.420	0.430	0.420	0.430	0.430	8,000
2024-11-25	0.410	0.420	0.410	0.415	0.415	55,905
2024-11-22	0.410	0.430	0.400	0.430	0.430	82,780
2024-11-21	0.430	0.435	0.410	0.420	0.420	144,831
2024-11-20	0.420	0.450	0.405	0.450	0.450	127,404

← NewerPage 8 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.