Aclara Resources Inc. (ARAAF)
OTCMKTS · Delayed Price · Currency is USD
2.782
+0.064 (2.35%)
At close: Jun 26, 2026
ARAAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |