Aclara Resources Inc. (ARAAF)
OTCMKTS · Delayed Price · Currency is USD
3.350
-0.110 (-3.18%)
Jun 3, 2026, 9:43 AM EST
ARAAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.46 | 3.48 | 3.34 | 3.44 | - | -0.72% | 2,150 |
| 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 |
| May 5, 2026 | 3.59 | 3.59 | 3.25 | 3.31 | 3.31 | -4.71% | 70,395 |
| May 4, 2026 | 3.44 | 3.62 | 3.44 | 3.47 | 3.47 | 0.04% | 64,411 |
| May 1, 2026 | 3.61 | 3.70 | 3.47 | 3.47 | 3.47 | -3.72% | 44,576 |
| Apr 30, 2026 | 3.39 | 3.67 | 3.35 | 3.61 | 3.61 | 2.86% | 51,775 |
| Apr 29, 2026 | 3.75 | 3.75 | 3.50 | 3.51 | 3.51 | -5.53% | 188,164 |
| Apr 28, 2026 | 4.00 | 4.00 | 3.64 | 3.71 | 3.71 | -2.85% | 147,624 |
| Apr 27, 2026 | 3.29 | 3.85 | 3.24 | 3.82 | 3.82 | 17.92% | 397,609 |
| Apr 24, 2026 | 3.23 | 3.27 | 3.15 | 3.24 | 3.24 | 3.16% | 64,269 |
| Apr 23, 2026 | 3.27 | 3.27 | 3.07 | 3.14 | 3.14 | 0.01% | 157,759 |
| Apr 22, 2026 | 2.84 | 3.15 | 2.84 | 3.14 | 3.14 | 11.35% | 606,698 |
| Apr 21, 2026 | 2.90 | 2.99 | 2.82 | 2.82 | 2.82 | -1.74% | 120,863 |
| Apr 20, 2026 | 2.66 | 2.87 | 2.66 | 2.87 | 2.87 | 5.90% | 46,616 |
| Apr 17, 2026 | 2.90 | 2.90 | 2.71 | 2.71 | 2.71 | -6.26% | 60,815 |
| Apr 16, 2026 | 2.95 | 2.95 | 2.85 | 2.89 | 2.89 | -0.31% | 31,690 |
| Apr 15, 2026 | 2.94 | 2.94 | 2.72 | 2.90 | 2.90 | 3.09% | 73,340 |
| Apr 14, 2026 | 2.80 | 2.84 | 2.66 | 2.81 | 2.81 | 1.01% | 54,528 |
| Apr 13, 2026 | 2.50 | 2.90 | 2.50 | 2.79 | 2.79 | 7.12% | 91,312 |
| Apr 10, 2026 | 2.58 | 2.66 | 2.58 | 2.60 | 2.60 | 1.64% | 36,967 |
| Apr 9, 2026 | 2.55 | 2.62 | 2.48 | 2.56 | 2.56 | 0.41% | 58,754 |
| Apr 8, 2026 | 2.47 | 2.58 | 2.35 | 2.55 | 2.55 | 7.04% | 62,392 |
| Apr 7, 2026 | 2.36 | 2.38 | 2.30 | 2.38 | 2.38 | 1.06% | 57,060 |
| Apr 6, 2026 | 2.36 | 2.50 | 2.32 | 2.36 | 2.36 | -0.84% | 39,546 |
| Apr 2, 2026 | 2.33 | 2.46 | 2.21 | 2.38 | 2.38 | -2.26% | 81,402 |
| Apr 1, 2026 | 2.43 | 2.50 | 2.32 | 2.43 | 2.43 | 2.14% | 307,131 |
| Mar 31, 2026 | 2.25 | 2.42 | 2.25 | 2.38 | 2.38 | 3.66% | 47,682 |
| Mar 30, 2026 | 2.59 | 2.59 | 2.28 | 2.30 | 2.30 | -5.56% | 93,457 |
| Mar 27, 2026 | 2.64 | 2.64 | 2.30 | 2.43 | 2.43 | -2.49% | 132,766 |
| Mar 26, 2026 | 2.29 | 2.55 | 2.29 | 2.49 | 2.49 | -2.66% | 55,314 |
| Mar 25, 2026 | 2.66 | 2.69 | 2.55 | 2.56 | 2.56 | 0.79% | 48,644 |
| Mar 24, 2026 | 2.25 | 2.63 | 2.25 | 2.54 | 2.54 | 3.67% | 92,402 |