Aclara Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	0.47	0.47	0.47	0.47	0.47	-1.28%	2,030
May 15, 2025	0.48	0.48	0.48	0.48	0.48	-	-
May 14, 2025	0.46	0.48	0.45	0.48	0.48	4.36%	26,014
May 13, 2025	0.47	0.48	0.46	0.46	0.46	-3.16%	19,918
May 12, 2025	0.50	0.50	0.48	0.48	0.48	-10.66%	41,787
May 9, 2025	0.54	0.54	0.52	0.53	0.53	-3.69%	23,371
May 8, 2025	0.56	0.56	0.55	0.55	0.55	-0.26%	5,050
May 7, 2025	0.59	0.59	0.53	0.55	0.55	-4.56%	20,879
May 6, 2025	0.58	0.58	0.56	0.58	0.58	4.45%	11,338
May 5, 2025	0.57	0.57	0.55	0.56	0.56	-3.14%	13,030
May 2, 2025	0.52	0.57	0.52	0.57	0.57	5.00%	97,622
May 1, 2025	0.55	0.55	0.55	0.55	0.55	-1.55%	3,832
Apr 30, 2025	0.55	0.56	0.54	0.55	0.55	1.01%	75,583
Apr 29, 2025	0.54	0.57	0.54	0.55	0.55	2.76%	18,083
Apr 28, 2025	0.57	0.57	0.53	0.53	0.53	-1.52%	61,412
Apr 25, 2025	0.57	0.57	0.53	0.54	0.54	-4.24%	80,318
Apr 24, 2025	0.52	0.57	0.52	0.57	0.57	6.09%	87,758
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