Aclara Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.80	0.85	0.80	0.81	0.81	-0.41%	57,375
Jul 14, 2025	0.81	0.83	0.80	0.81	0.81	-0.78%	36,166
Jul 11, 2025	0.80	0.82	0.80	0.82	0.82	1.37%	48,966
Jul 10, 2025	0.84	0.85	0.81	0.81	0.81	-1.24%	34,997
Jul 9, 2025	0.82	0.85	0.80	0.82	0.82	-0.69%	26,046
Jul 8, 2025	0.78	0.84	0.78	0.83	0.83	10.15%	65,584
Jul 7, 2025	0.74	0.77	0.74	0.75	0.75	0.54%	11,213
Jul 3, 2025	0.74	0.75	0.74	0.75	0.75	-0.19%	14,550
Jul 2, 2025	0.74	0.75	0.73	0.75	0.75	3.67%	7,384
Jul 1, 2025	0.69	0.72	0.69	0.72	0.72	-0.83%	7,873
Jun 30, 2025	0.68	0.73	0.68	0.73	0.73	1.11%	42,326
Jun 27, 2025	0.69	0.72	0.67	0.72	0.72	-4.27%	22,226
Jun 26, 2025	0.71	0.76	0.71	0.75	0.75	3.88%	148,775
Jun 25, 2025	0.74	0.75	0.72	0.72	0.72	2.78%	79,088
Jun 24, 2025	0.73	0.79	0.68	0.70	0.70	-3.77%	83,844
Jun 23, 2025	0.76	0.85	0.73	0.73	0.73	-2.72%	71,304
Jun 20, 2025	0.75	0.79	0.71	0.75	0.75	-3.64%	69,392
Jun 18, 2025	0.85	0.85	0.78	0.78	0.78	-4.68%	109,014
Jun 17, 2025	0.85	0.87	0.82	0.82	0.82	-2.97%	121,111
Jun 16, 2025	0.85	0.85	0.78	0.84	0.84	12.27%	72,510
Jun 13, 2025	0.70	0.75	0.67	0.75	0.75	10.08%	146,296
Jun 12, 2025	0.64	0.70	0.64	0.68	0.68	7.28%	371,963
Jun 11, 2025	0.70	0.70	0.60	0.64	0.64	-8.25%	131,592
Jun 10, 2025	0.70	0.70	0.66	0.69	0.69	6.49%	226,865
Jun 9, 2025	0.68	0.70	0.65	0.65	0.65	1.47%	112,958
Jun 6, 2025	0.58	0.64	0.58	0.64	0.64	9.50%	18,500
Jun 5, 2025	0.59	0.59	0.58	0.59	0.59	1.39%	60,285
Jun 4, 2025	0.55	0.58	0.55	0.58	0.58	0.98%	1,582
Jun 3, 2025	0.54	0.57	0.53	0.57	0.57	6.29%	22,750
Jun 2, 2025	0.56	0.56	0.54	0.54	0.54	-3.19%	17,816
May 30, 2025	0.56	0.56	0.55	0.56	0.56	2.97%	47,128
May 29, 2025	0.54	0.54	0.54	0.54	0.54	-2.86%	537
May 28, 2025	0.56	0.57	0.54	0.56	0.56	-0.15%	22,214
May 27, 2025	0.55	0.56	0.54	0.56	0.56	1.93%	29,783
May 23, 2025	0.56	0.56	0.54	0.55	0.55	1.02%	16,932
May 22, 2025	0.53	0.56	0.53	0.54	0.54	3.85%	33,213
May 21, 2025	0.57	0.57	0.50	0.52	0.52	3.02%	44,837
May 20, 2025	0.55	0.99	0.50	0.50	0.50	-12.22%	144,335
May 19, 2025	0.60	0.65	0.51	0.58	0.58	21.33%	327,303
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