Aclara Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.430	0.445	0.420	0.420	0.420	108,300
2024-11-18	0.460	0.480	0.440	0.440	0.440	83,264
2024-11-15	0.460	0.480	0.440	0.460	0.460	82,093
2024-11-14	0.470	0.470	0.420	0.425	0.425	108,363
2024-11-13	0.480	0.490	0.480	0.490	0.490	40,308
2024-11-12	0.485	0.490	0.460	0.490	0.490	57,885
2024-11-11	0.425	0.490	0.405	0.490	0.490	58,924
2024-11-08	0.430	0.430	0.430	0.430	0.430	10,297
2024-11-07	0.460	0.460	0.430	0.430	0.430	63,297
2024-11-06	0.485	0.485	0.460	0.460	0.460	66,712
2024-11-05	0.490	0.490	0.465	0.480	0.480	35,000
2024-11-04	0.490	0.490	0.490	0.490	0.490	5,100
2024-11-01	0.460	0.480	0.460	0.470	0.470	52,289
2024-10-31	0.465	0.465	0.465	0.465	0.465	6,370
2024-10-30	0.465	0.465	0.460	0.460	0.460	27,289
2024-10-29	0.470	0.475	0.470	0.475	0.475	38,760
2024-10-28	0.468	0.470	0.455	0.470	0.470	56,250
2024-10-25	0.460	0.460	0.450	0.450	0.450	25,127
2024-10-24	0.460	0.460	0.460	0.460	0.460	1,700
2024-10-23	0.470	0.470	0.450	0.470	0.470	84,570
2024-10-22	0.460	0.470	0.460	0.470	0.470	36,539
2024-10-21	0.490	0.490	0.460	0.475	0.475	9,047
2024-10-18	0.485	0.485	0.480	0.485	0.485	7,274
2024-10-17	0.485	0.485	0.485	0.485	0.485	6,751
2024-10-16	0.490	0.490	0.485	0.485	0.485	7,611
2024-10-15	0.500	0.500	0.490	0.500	0.500	34,377
2024-10-11	0.495	0.500	0.490	0.490	0.490	9,509
2024-10-10	0.500	0.500	0.490	0.490	0.490	20,009
2024-10-09	0.510	0.510	0.500	0.500	0.500	43,900
2024-10-08	0.510	0.510	0.510	0.510	0.510	7,304
2024-10-07	0.490	0.500	0.490	0.500	0.500	2,680
2024-10-04	0.500	0.500	0.500	0.500	0.500	0
2024-10-03	0.490	0.500	0.490	0.500	0.500	8,561
2024-10-02	0.495	0.495	0.490	0.490	0.490	8,400
2024-10-01	0.500	0.500	0.500	0.500	0.500	5,100
2024-09-30	0.500	0.510	0.500	0.510	0.510	57,951
2024-09-27	0.490	0.500	0.480	0.500	0.500	64,562
2024-09-26	0.490	0.500	0.485	0.500	0.500	49,198
2024-09-25	0.500	0.500	0.480	0.500	0.500	33,337
2024-09-24	0.500	0.510	0.500	0.500	0.500	119,557
2024-09-23	0.490	0.500	0.480	0.500	0.500	16,203
2024-09-20	0.500	0.510	0.500	0.510	0.510	20,000
2024-09-19	0.500	0.510	0.490	0.500	0.500	25,146
2024-09-18	0.510	0.510	0.510	0.510	0.510	3,001
2024-09-17	0.520	0.520	0.480	0.500	0.500	20,445
2024-09-16	0.520	0.520	0.490	0.490	0.490	106,830
2024-09-13	0.520	0.520	0.510	0.510	0.510	18,645
2024-09-12	0.495	0.530	0.455	0.520	0.520	51,933
2024-09-11	0.490	0.520	0.490	0.520	0.520	29,229
2024-09-10	0.490	0.520	0.490	0.520	0.520	28,230
2024-09-09	0.500	0.500	0.500	0.500	0.500	1,480
2024-09-06	0.495	0.530	0.495	0.510	0.510	84,561
2024-09-05	0.500	0.540	0.500	0.520	0.520	35,294
2024-09-04	0.450	0.490	0.450	0.490	0.490	3,640
2024-09-03	0.510	0.520	0.470	0.495	0.495	54,779
2024-08-30	0.540	0.540	0.540	0.540	0.540	15,000
2024-08-29	0.530	0.530	0.530	0.530	0.530	0
2024-08-28	0.530	0.530	0.530	0.530	0.530	10,200
2024-08-27	0.510	0.530	0.495	0.495	0.495	41,317
2024-08-26	0.540	0.540	0.530	0.530	0.530	14,459

← NewerPage 9 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.