Aclara Resources Inc. (ARAAF)
OTCMKTS · Delayed Price · Currency is USD
2.480
-0.098 (-3.80%)
Feb 11, 2026, 3:52 PM EST
Aclara Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 2.48 | 2.58 | 2.44 | 2.48 | 2.48 | -3.80% | 58,788 |
| Feb 10, 2026 | 2.43 | 2.60 | 2.43 | 2.58 | 2.58 | 1.90% | 68,528 |
| Feb 9, 2026 | 2.40 | 2.58 | 2.40 | 2.53 | 2.53 | 2.43% | 61,708 |
| Feb 6, 2026 | 2.46 | 2.64 | 2.46 | 2.47 | 2.47 | -1.36% | 141,174 |
| Feb 5, 2026 | 2.70 | 2.85 | 2.48 | 2.50 | 2.50 | -11.83% | 159,883 |
| Feb 4, 2026 | 3.03 | 3.03 | 2.69 | 2.84 | 2.84 | -5.33% | 92,129 |
| Feb 3, 2026 | 2.86 | 3.00 | 2.73 | 3.00 | 3.00 | 11.19% | 88,852 |
| Feb 2, 2026 | 2.59 | 2.86 | 2.59 | 2.70 | 2.70 | 1.43% | 100,753 |
| Jan 30, 2026 | 2.96 | 2.96 | 2.60 | 2.66 | 2.66 | -11.04% | 216,932 |
| Jan 29, 2026 | 3.30 | 3.30 | 2.87 | 2.99 | 2.99 | -8.84% | 249,601 |
| Jan 28, 2026 | 3.05 | 3.30 | 3.00 | 3.28 | 3.28 | 7.89% | 234,311 |
| Jan 27, 2026 | 3.10 | 3.10 | 2.83 | 3.04 | 3.04 | 3.75% | 167,779 |
| Jan 26, 2026 | 3.11 | 3.11 | 2.93 | 2.93 | 2.93 | -0.68% | 318,007 |
| Jan 23, 2026 | 2.89 | 2.98 | 2.77 | 2.95 | 2.95 | 3.51% | 306,024 |
| Jan 22, 2026 | 2.90 | 2.95 | 2.81 | 2.85 | 2.85 | 3.64% | 279,616 |
| Jan 21, 2026 | 2.95 | 3.01 | 2.64 | 2.75 | 2.75 | -1.79% | 210,664 |
| Jan 20, 2026 | 3.00 | 3.00 | 2.60 | 2.80 | 2.80 | 1.82% | 425,923 |
| Jan 16, 2026 | 2.73 | 2.77 | 2.60 | 2.75 | 2.75 | 9.13% | 557,285 |
| Jan 15, 2026 | 2.23 | 2.56 | 2.08 | 2.52 | 2.52 | 12.50% | 476,001 |
| Jan 14, 2026 | 2.38 | 2.38 | 2.23 | 2.24 | 2.24 | -2.86% | 65,524 |
| Jan 13, 2026 | 2.20 | 2.38 | 2.20 | 2.31 | 2.31 | 6.27% | 112,912 |
| Jan 12, 2026 | 1.91 | 2.19 | 1.91 | 2.17 | 2.17 | 17.93% | 171,683 |
| Jan 9, 2026 | 1.86 | 1.95 | 1.84 | 1.84 | 1.84 | -3.82% | 53,832 |
| Jan 8, 2026 | 1.95 | 1.95 | 1.86 | 1.91 | 1.91 | -3.38% | 48,184 |
| Jan 7, 2026 | 2.15 | 2.15 | 1.94 | 1.98 | 1.98 | -1.00% | 101,858 |
| Jan 6, 2026 | 1.77 | 2.02 | 1.77 | 2.00 | 2.00 | 12.68% | 236,154 |
| Jan 5, 2026 | 1.63 | 1.85 | 1.63 | 1.78 | 1.78 | 7.90% | 99,130 |
| Jan 2, 2026 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 4.11% | 50,772 |
| Dec 31, 2025 | 1.54 | 1.60 | 1.50 | 1.58 | 1.58 | 1.41% | 103,289 |
| Dec 30, 2025 | 1.48 | 1.57 | 1.48 | 1.56 | 1.56 | 1.83% | 76,838 |
| Dec 29, 2025 | 1.58 | 1.62 | 1.52 | 1.53 | 1.53 | -4.38% | 49,064 |
| Dec 26, 2025 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -0.62% | 23,383 |
| Dec 24, 2025 | 1.60 | 1.61 | 1.57 | 1.61 | 1.61 | 3.21% | 16,638 |
| Dec 23, 2025 | 1.60 | 1.62 | 1.52 | 1.56 | 1.56 | -3.88% | 76,431 |
| Dec 22, 2025 | 1.71 | 1.85 | 1.62 | 1.62 | 1.62 | -4.98% | 92,075 |
| Dec 19, 2025 | 1.50 | 1.72 | 1.50 | 1.71 | 1.71 | 14.63% | 118,792 |
| Dec 18, 2025 | 1.50 | 1.53 | 1.45 | 1.49 | 1.49 | 1.36% | 68,609 |
| Dec 17, 2025 | 1.55 | 1.56 | 1.45 | 1.47 | 1.47 | -2.65% | 136,178 |
| Dec 16, 2025 | 1.56 | 1.59 | 1.45 | 1.51 | 1.51 | 1.34% | 61,317 |
| Dec 15, 2025 | 1.53 | 1.58 | 1.49 | 1.49 | 1.49 | -4.49% | 154,346 |
| Dec 12, 2025 | 1.65 | 1.66 | 1.53 | 1.56 | 1.56 | -4.88% | 74,133 |
| Dec 11, 2025 | 1.68 | 1.68 | 1.59 | 1.64 | 1.64 | -2.96% | 98,002 |
| Dec 10, 2025 | 1.70 | 1.70 | 1.62 | 1.69 | 1.69 | -1.23% | 166,051 |
| Dec 9, 2025 | 1.74 | 1.75 | 1.70 | 1.71 | 1.71 | -3.33% | 63,627 |
| Dec 8, 2025 | 1.87 | 1.88 | 1.75 | 1.77 | 1.77 | -4.63% | 53,328 |
| Dec 5, 2025 | 2.00 | 2.01 | 1.82 | 1.86 | 1.86 | -8.12% | 154,155 |
| Dec 4, 2025 | 1.95 | 2.10 | 1.93 | 2.02 | 2.02 | 4.66% | 117,677 |
| Dec 3, 2025 | 1.82 | 1.96 | 1.82 | 1.93 | 1.93 | 7.22% | 44,310 |
| Dec 2, 2025 | 1.79 | 1.88 | 1.75 | 1.80 | 1.80 | 2.86% | 66,369 |
| Dec 1, 2025 | 1.87 | 1.87 | 1.75 | 1.75 | 1.75 | -3.05% | 97,283 |