Aclara Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.56	0.56	0.56	0.56	-	4.46%	3,500
Apr 23, 2025	0.54	0.56	0.53	0.53	0.53	2.71%	9,476
Apr 22, 2025	0.52	0.54	0.52	0.52	0.52	1.36%	18,540
Apr 21, 2025	0.55	0.55	0.50	0.51	0.51	-1.27%	102,039
Apr 17, 2025	0.50	0.53	0.49	0.52	0.52	15.10%	58,114
Apr 16, 2025	0.45	0.47	0.45	0.45	0.45	0.32%	149,289
Apr 15, 2025	0.45	0.45	0.44	0.45	0.45	-0.88%	56,099
Apr 14, 2025	0.40	0.45	0.40	0.45	0.45	13.50%	85,067
Apr 11, 2025	0.40	0.41	0.40	0.40	0.40	4.17%	16,374
Apr 10, 2025	0.38	0.42	0.38	0.38	0.38	4.69%	165,924
Apr 9, 2025	0.36	0.37	0.36	0.37	0.37	0.22%	20,110
Apr 8, 2025	0.38	0.39	0.37	0.37	0.37	-0.84%	16,454
Apr 7, 2025	0.34	0.38	0.34	0.37	0.37	2.53%	81,049
Apr 4, 2025	0.36	0.36	0.36	0.36	0.36	6.51%	225
Apr 3, 2025	0.36	0.36	0.34	0.34	0.34	-6.35%	45,564
Apr 2, 2025	0.35	0.36	0.35	0.36	0.36	-	1,041
Apr 1, 2025	0.34	0.37	0.34	0.36	0.36	4.91%	10,998
Mar 31, 2025	0.39	0.39	0.34	0.34	0.34	-4.71%	190,959
Mar 28, 2025	0.36	0.38	0.36	0.36	0.36	-1.37%	1,330
Mar 27, 2025	0.36	0.38	0.36	0.37	0.37	-6.63%	15,767
Mar 26, 2025	0.39	0.39	0.39	0.39	0.39	9.19%	6,500
Mar 25, 2025	0.36	0.36	0.36	0.36	0.36	-	75
Mar 24, 2025	0.36	0.36	0.36	0.36	0.36	-0.28%	10,306
Mar 21, 2025	0.36	0.36	0.36	0.36	0.36	-3.88%	5,454
Mar 20, 2025	0.37	0.37	0.37	0.37	0.37	7.01%	17,135
Mar 19, 2025	0.39	0.40	0.35	0.35	0.35	-7.89%	234,666
Mar 18, 2025	0.38	0.38	0.38	0.38	0.38	-2.59%	31,922
Mar 17, 2025	0.35	0.39	0.35	0.39	0.39	10.45%	59,650
Mar 14, 2025	0.37	0.38	0.35	0.35	0.35	-4.54%	167,183
Mar 13, 2025	0.37	0.38	0.37	0.37	0.37	1.31%	36,500
Mar 12, 2025	0.37	0.37	0.37	0.37	0.37	0.61%	3,075
Mar 11, 2025	0.38	0.38	0.36	0.36	0.36	-	4,527
Mar 10, 2025	0.36	0.36	0.36	0.36	0.36	2.20%	7,008
Mar 7, 2025	0.35	0.36	0.35	0.36	0.36	-0.22%	16,000
Mar 6, 2025	0.34	0.36	0.34	0.36	0.36	5.33%	29,510
Mar 5, 2025	0.34	0.34	0.34	0.34	0.34	-	7
Mar 4, 2025	0.35	0.35	0.34	0.34	0.34	-0.59%	14,330
Mar 3, 2025	0.39	0.39	0.34	0.34	0.34	-2.41%	25,100
Feb 28, 2025	0.35	0.35	0.35	0.35	0.35	-0.46%	560
Feb 27, 2025	0.35	0.35	0.35	0.35	0.35	-	12,008
Feb 26, 2025	0.35	0.35	0.35	0.35	0.35	-	4,561
Feb 25, 2025	0.36	0.36	0.35	0.35	0.35	-2.19%	7,000
Feb 24, 2025	0.36	0.37	0.36	0.36	0.36	-0.21%	31,000
Feb 21, 2025	0.36	0.37	0.36	0.36	0.36	-1.73%	7,197
Feb 20, 2025	0.37	0.37	0.36	0.36	0.36	-1.38%	2,600
Feb 19, 2025	0.36	0.37	0.36	0.37	0.37	4.79%	89,994
Feb 18, 2025	0.37	0.37	0.35	0.35	0.35	-4.99%	7,567
Feb 14, 2025	0.37	0.37	0.37	0.37	0.37	0.45%	36,018
Feb 13, 2025	0.39	0.40	0.37	0.37	0.37	-0.40%	30,435
Feb 12, 2025	0.34	0.39	0.34	0.37	0.37	4.59%	138,019