Aclara Resources Inc. (ARAAF)
OTCMKTS · Delayed Price · Currency is USD
2.515
-0.007 (-0.28%)
Jul 20, 2026, 10:09 AM EST
ARAAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.56 | 2.58 | 2.50 | 2.52 | 2.52 | -2.21% | 72,020 |
| Jul 16, 2026 | 2.51 | 2.75 | 2.51 | 2.58 | 2.58 | -4.48% | 217,279 |
| Jul 15, 2026 | 2.71 | 2.77 | 2.65 | 2.70 | 2.70 | -1.89% | 33,227 |
| Jul 14, 2026 | 2.65 | 2.79 | 2.65 | 2.75 | 2.75 | 4.16% | 31,414 |
| Jul 13, 2026 | 2.54 | 2.87 | 2.54 | 2.64 | 2.64 | -6.48% | 89,931 |
| Jul 10, 2026 | 2.80 | 2.83 | 2.80 | 2.83 | 2.83 | 0.18% | 13,064 |
| Jul 9, 2026 | 2.75 | 2.85 | 2.75 | 2.82 | 2.82 | 2.99% | 46,985 |
| Jul 8, 2026 | 2.67 | 2.84 | 2.55 | 2.74 | 2.74 | 1.41% | 27,172 |
| Jul 7, 2026 | 2.69 | 2.75 | 2.57 | 2.70 | 2.70 | - | 85,818 |
| Jul 6, 2026 | 2.75 | 2.95 | 2.58 | 2.70 | 2.70 | -4.59% | 232,031 |
| Jul 2, 2026 | 2.95 | 3.07 | 2.77 | 2.83 | 2.83 | -2.87% | 125,535 |
| Jul 1, 2026 | 2.94 | 2.94 | 2.91 | 2.91 | 2.91 | 0.12% | 12,840 |
| Jun 30, 2026 | 2.88 | 3.10 | 2.85 | 2.91 | 2.91 | 2.46% | 135,822 |
| Jun 29, 2026 | 2.91 | 2.91 | 2.68 | 2.84 | 2.84 | 2.08% | 186,896 |
| Jun 26, 2026 | 2.70 | 2.83 | 2.70 | 2.78 | 2.78 | 2.35% | 97,821 |
| Jun 25, 2026 | 2.85 | 2.86 | 2.72 | 2.72 | 2.72 | -4.13% | 47,467 |
| Jun 24, 2026 | 2.90 | 2.95 | 2.81 | 2.84 | 2.84 | -3.90% | 70,681 |
| Jun 23, 2026 | 3.15 | 3.15 | 2.90 | 2.95 | 2.95 | -3.28% | 102,370 |
| Jun 22, 2026 | 3.24 | 3.35 | 2.82 | 3.05 | 3.05 | -10.03% | 64,747 |
| Jun 18, 2026 | 3.26 | 3.45 | 3.13 | 3.39 | 3.39 | 3.04% | 52,380 |
| Jun 17, 2026 | 2.83 | 3.36 | 2.83 | 3.29 | 3.29 | -0.30% | 51,899 |
| Jun 16, 2026 | 3.56 | 3.56 | 2.92 | 3.30 | 3.30 | -1.96% | 89,995 |
| Jun 15, 2026 | 3.26 | 3.37 | 3.06 | 3.37 | 3.37 | 6.82% | 85,732 |
| Jun 12, 2026 | 2.89 | 3.30 | 2.89 | 3.15 | 3.15 | 2.97% | 67,813 |
| Jun 11, 2026 | 2.75 | 3.09 | 2.75 | 3.06 | 3.06 | 9.29% | 61,584 |
| Jun 10, 2026 | 2.97 | 3.00 | 2.75 | 2.80 | 2.80 | -6.43% | 110,267 |
| Jun 9, 2026 | 3.37 | 3.37 | 2.92 | 2.99 | 2.99 | -2.22% | 92,564 |
| Jun 8, 2026 | 3.01 | 3.36 | 3.00 | 3.06 | 3.06 | 0.67% | 115,793 |
| Jun 5, 2026 | 3.30 | 3.30 | 3.00 | 3.04 | 3.04 | -5.53% | 219,601 |
| Jun 4, 2026 | 3.41 | 3.41 | 3.18 | 3.22 | 3.22 | -3.65% | 51,373 |
| Jun 3, 2026 | 3.46 | 3.48 | 3.33 | 3.34 | 3.34 | -3.47% | 33,202 |
| Jun 2, 2026 | 3.26 | 3.65 | 3.26 | 3.46 | 3.46 | 8.81% | 69,817 |
| Jun 1, 2026 | 3.02 | 3.25 | 3.02 | 3.18 | 3.18 | 0.89% | 60,237 |
| May 29, 2026 | 3.35 | 3.35 | 3.15 | 3.15 | 3.15 | -4.77% | 53,533 |
| May 28, 2026 | 3.20 | 3.32 | 3.10 | 3.31 | 3.31 | 2.80% | 48,296 |
| May 27, 2026 | 3.25 | 3.34 | 3.13 | 3.22 | 3.22 | -1.20% | 50,877 |
| May 26, 2026 | 3.04 | 3.37 | 3.04 | 3.26 | 3.26 | 3.00% | 35,844 |
| May 22, 2026 | 3.02 | 3.49 | 3.02 | 3.16 | 3.16 | -0.19% | 36,284 |
| May 21, 2026 | 3.10 | 3.26 | 3.01 | 3.17 | 3.17 | 1.60% | 37,173 |
| May 20, 2026 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 3.65% | 62,951 |
| May 19, 2026 | 3.29 | 3.29 | 3.00 | 3.01 | 3.01 | -8.40% | 165,685 |
| May 18, 2026 | 3.33 | 3.37 | 3.22 | 3.29 | 3.29 | -1.31% | 69,880 |
| May 15, 2026 | 3.30 | 3.39 | 3.27 | 3.33 | 3.33 | -3.77% | 95,652 |
| May 14, 2026 | 3.89 | 3.99 | 3.41 | 3.46 | 3.46 | -4.42% | 127,602 |
| May 13, 2026 | 3.75 | 3.75 | 3.60 | 3.62 | 3.62 | -0.82% | 47,399 |
| May 12, 2026 | 3.78 | 3.80 | 3.52 | 3.65 | 3.65 | -3.44% | 63,719 |
| May 11, 2026 | 3.73 | 3.95 | 3.65 | 3.78 | 3.78 | 3.00% | 250,246 |
| May 8, 2026 | 3.69 | 3.72 | 3.32 | 3.67 | 3.67 | 7.31% | 74,194 |
| May 7, 2026 | 3.32 | 3.50 | 3.32 | 3.42 | 3.42 | 0.29% | 112,813 |
| May 6, 2026 | 3.20 | 3.49 | 3.20 | 3.41 | 3.41 | 3.02% | 84,302 |