Aclara Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	2.63	2.70	2.55	2.63	2.63	-5.40%	203,159
Jan 7, 2026	2.80	2.85	2.66	2.78	2.78	-0.71%	196,883
Jan 6, 2026	2.62	2.81	2.58	2.80	2.80	13.82%	312,994
Jan 5, 2026	2.36	2.67	2.35	2.46	2.46	8.85%	206,779
Jan 2, 2026	2.17	2.28	2.17	2.26	2.26	4.63%	116,123
Dec 31, 2025	2.12	2.21	2.05	2.16	2.16	0.93%	58,117
Dec 30, 2025	2.12	2.18	2.07	2.14	2.14	1.90%	66,858
Dec 29, 2025	2.22	2.22	2.08	2.10	2.10	-5.41%	118,540
Dec 24, 2025	2.20	2.22	2.15	2.22	2.22	1.37%	37,684
Dec 23, 2025	2.24	2.24	2.08	2.19	2.19	-1.79%	140,010
Dec 22, 2025	2.45	2.54	2.22	2.23	2.23	-5.51%	187,821
Dec 19, 2025	2.03	2.42	2.03	2.36	2.36	14.01%	284,916
Dec 18, 2025	2.02	2.11	2.02	2.07	2.07	0.98%	106,193
Dec 17, 2025	2.08	2.15	2.01	2.05	2.05	-1.44%	97,025
Dec 16, 2025	2.04	2.18	2.04	2.08	2.08	-0.48%	171,607
Dec 15, 2025	2.12	2.19	2.03	2.09	2.09	-4.57%	229,634
Dec 12, 2025	2.28	2.29	2.10	2.19	2.19	-3.10%	226,923
Dec 11, 2025	2.25	2.30	2.18	2.26	2.26	-1.74%	226,984
Dec 10, 2025	2.34	2.36	2.23	2.30	2.30	-2.54%	290,258
Dec 9, 2025	2.41	2.50	2.34	2.36	2.36	-5.60%	167,852
Dec 8, 2025	2.55	2.62	2.42	2.50	2.50	-1.96%	123,033
Dec 5, 2025	2.82	2.82	2.50	2.55	2.55	-7.94%	251,441
Dec 4, 2025	2.78	2.91	2.70	2.77	2.77	3.36%	208,710
Dec 3, 2025	2.59	2.74	2.53	2.68	2.68	7.63%	135,065
Dec 2, 2025	2.48	2.60	2.45	2.49	2.49	2.05%	143,797
Dec 1, 2025	2.60	2.68	2.44	2.44	2.44	-1.61%	186,936
Nov 28, 2025	2.44	2.55	2.39	2.48	2.48	3.33%	94,746
Nov 27, 2025	2.40	2.46	2.37	2.40	2.40	-2.44%	29,900
Nov 26, 2025	2.43	2.49	2.32	2.46	2.46	2.93%	174,361
Nov 25, 2025	2.48	2.48	2.28	2.39	2.39	-2.45%	86,896
Nov 24, 2025	2.30	2.51	2.25	2.45	2.45	5.15%	148,325
Nov 21, 2025	2.50	2.52	2.22	2.33	2.33	-1.27%	226,691
Nov 20, 2025	2.35	2.63	2.32	2.36	2.36	2.16%	295,686
Nov 19, 2025	2.34	2.54	2.24	2.31	2.31	-3.35%	75,506
Nov 18, 2025	2.31	2.40	2.21	2.39	2.39	0.84%	183,451
Nov 17, 2025	2.54	2.54	2.35	2.37	2.37	-0.84%	161,735
Nov 14, 2025	2.37	2.50	2.35	2.39	2.39	-4.78%	115,084
Nov 13, 2025	2.65	2.75	2.51	2.51	2.51	-4.20%	148,507
Nov 12, 2025	2.74	2.74	2.59	2.62	2.62	-1.50%	117,104
Nov 11, 2025	2.78	2.80	2.65	2.66	2.66	-2.92%	114,861
Nov 10, 2025	2.65	2.90	2.65	2.74	2.74	8.73%	235,650
Nov 7, 2025	2.55	2.59	2.40	2.52	2.52	-1.18%	141,296
Nov 6, 2025	2.74	2.85	2.40	2.55	2.55	-7.94%	324,113
Nov 5, 2025	2.74	2.89	2.70	2.77	2.77	0.36%	141,059
Nov 4, 2025	2.93	2.96	2.73	2.76	2.76	-8.00%	300,146
Nov 3, 2025	3.39	3.39	2.94	3.00	3.00	-5.66%	293,908
Oct 31, 2025	3.40	3.42	3.17	3.18	3.18	-6.74%	342,114
Oct 30, 2025	3.69	3.69	3.33	3.41	3.41	-6.06%	196,845
Oct 29, 2025	3.60	3.81	3.43	3.63	3.63	4.61%	350,698
Oct 28, 2025	4.04	4.35	3.47	3.47	3.47	-19.68%	652,658