Aclara Resources Inc. (ARAAF)
OTCMKTS · Delayed Price · Currency is USD
2.330
+0.340 (17.09%)
Oct 24, 2025, 3:59 PM EDT
Aclara Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.06 | 2.44 | 1.97 | 2.33 | 2.33 | 17.09% | 459,657 |
| Oct 23, 2025 | 1.90 | 2.08 | 1.90 | 1.99 | 1.99 | 3.11% | 97,379 |
| Oct 22, 2025 | 2.01 | 2.06 | 1.80 | 1.93 | 1.93 | -7.66% | 454,457 |
| Oct 21, 2025 | 2.60 | 2.60 | 2.06 | 2.09 | 2.09 | -15.11% | 243,109 |
| Oct 20, 2025 | 2.29 | 2.50 | 2.25 | 2.46 | 2.46 | 10.40% | 180,919 |
| Oct 17, 2025 | 2.11 | 2.35 | 2.05 | 2.23 | 2.23 | -3.46% | 374,365 |
| Oct 16, 2025 | 2.77 | 2.82 | 2.20 | 2.31 | 2.31 | -16.18% | 462,680 |
| Oct 15, 2025 | 3.30 | 3.30 | 2.71 | 2.76 | 2.76 | -12.51% | 344,554 |
| Oct 14, 2025 | 3.45 | 3.60 | 2.82 | 3.15 | 3.15 | -7.62% | 535,296 |
| Oct 13, 2025 | 2.80 | 3.65 | 2.54 | 3.41 | 3.41 | 40.62% | 842,666 |
| Oct 10, 2025 | 2.23 | 2.51 | 2.06 | 2.43 | 2.43 | 12.79% | 455,270 |
| Oct 9, 2025 | 2.35 | 2.35 | 2.11 | 2.15 | 2.15 | -3.15% | 49,445 |
| Oct 8, 2025 | 2.39 | 2.39 | 2.13 | 2.22 | 2.22 | -0.45% | 107,394 |
| Oct 7, 2025 | 2.15 | 2.30 | 2.05 | 2.23 | 2.23 | 8.25% | 80,082 |
| Oct 6, 2025 | 2.14 | 2.27 | 2.05 | 2.06 | 2.06 | 2.49% | 219,381 |
| Oct 3, 2025 | 2.00 | 2.09 | 2.00 | 2.01 | 2.01 | 2.03% | 108,883 |
| Oct 2, 2025 | 2.19 | 2.19 | 1.91 | 1.97 | 1.97 | -3.90% | 171,185 |
| Oct 1, 2025 | 1.90 | 2.06 | 1.89 | 2.05 | 2.05 | 10.22% | 126,278 |
| Sep 30, 2025 | 1.89 | 1.92 | 1.80 | 1.86 | 1.86 | 0.54% | 33,035 |
| Sep 29, 2025 | 1.78 | 1.85 | 1.66 | 1.85 | 1.85 | 4.52% | 230,985 |
| Sep 26, 2025 | 1.97 | 1.97 | 1.65 | 1.77 | 1.77 | -10.83% | 317,711 |
| Sep 25, 2025 | 1.70 | 2.09 | 1.70 | 1.99 | 1.99 | 22.53% | 386,653 |
| Sep 24, 2025 | 1.49 | 1.62 | 1.48 | 1.62 | 1.62 | 8.00% | 83,386 |
| Sep 23, 2025 | 1.46 | 1.52 | 1.46 | 1.50 | 1.50 | -0.99% | 69,720 |
| Sep 22, 2025 | 1.57 | 1.57 | 1.47 | 1.52 | 1.52 | -3.13% | 194,480 |
| Sep 19, 2025 | 1.65 | 1.65 | 1.50 | 1.56 | 1.56 | -2.19% | 137,190 |
| Sep 18, 2025 | 1.50 | 1.60 | 1.40 | 1.60 | 1.60 | 13.40% | 94,199 |
| Sep 17, 2025 | 1.41 | 1.41 | 1.33 | 1.41 | 1.41 | 2.92% | 70,624 |
| Sep 16, 2025 | 1.32 | 1.39 | 1.29 | 1.37 | 1.37 | 5.38% | 130,785 |
| Sep 15, 2025 | 1.20 | 1.32 | 1.18 | 1.30 | 1.30 | 10.92% | 211,087 |
| Sep 12, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | 0.69% | 85,615 |
| Sep 11, 2025 | 1.12 | 1.20 | 1.12 | 1.16 | 1.16 | -2.59% | 32,470 |
| Sep 10, 2025 | 1.21 | 1.21 | 1.14 | 1.20 | 1.20 | 4.82% | 68,614 |
| Sep 9, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -1.72% | 37,009 |
| Sep 8, 2025 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | 40,240 |
| Sep 5, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 21,368 |
| Sep 4, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.92% | 15,695 |
| Sep 3, 2025 | 1.23 | 1.33 | 1.17 | 1.20 | 1.20 | -1.07% | 172,776 |
| Sep 2, 2025 | 1.10 | 1.21 | 1.05 | 1.21 | 1.21 | 17.59% | 145,752 |
| Aug 29, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.20% | 29,660 |
| Aug 28, 2025 | 1.08 | 1.08 | 1.02 | 1.06 | 1.06 | 4.22% | 70,217 |
| Aug 27, 2025 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -6.68% | 25,815 |
| Aug 26, 2025 | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | 1.02% | 12,418 |
| Aug 25, 2025 | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | -3.13% | 20,220 |
| Aug 22, 2025 | 1.01 | 1.12 | 1.01 | 1.12 | 1.12 | 1.55% | 20,574 |
| Aug 21, 2025 | 1.05 | 1.10 | 1.04 | 1.10 | 1.10 | 6.80% | 9,625 |
| Aug 20, 2025 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -5.42% | 34,172 |
| Aug 19, 2025 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -6.12% | 15,109 |
| Aug 18, 2025 | 1.10 | 1.16 | 1.01 | 1.16 | 1.16 | 12.51% | 51,111 |
| Aug 15, 2025 | 1.00 | 1.06 | 1.00 | 1.03 | 1.03 | -2.74% | 38,864 |